Zhuzhou Huarui Precision Cutting Tools Co.,Ltd. (SHA:688059)
China · Delayed Price · Currency is CNY 141.00
-1.24 (-0.87%)
May 6, 2026, 3:00 PM CST
SHA:688059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 142.29 | 143.70 | 138.91 | 141.00 | 141.00 | -0.87% | 4,770,904 |
| Apr 30, 2026 | 141.03 | 144.50 | 139.59 | 142.24 | 142.24 | 0.89% | 5,040,267 |
| Apr 29, 2026 | 122.00 | 143.00 | 121.66 | 140.99 | 140.99 | 17.24% | 9,383,360 |
| Apr 28, 2026 | 118.50 | 122.50 | 115.52 | 120.26 | 120.26 | 1.96% | 3,529,231 |
| Apr 27, 2026 | 119.06 | 120.98 | 114.85 | 117.95 | 117.95 | -1.05% | 3,759,730 |
| Apr 24, 2026 | 122.55 | 126.69 | 119.00 | 119.20 | 119.20 | 1.07% | 4,634,996 |
| Apr 23, 2026 | 122.53 | 124.11 | 116.30 | 117.94 | 117.94 | -3.86% | 2,970,340 |
| Apr 22, 2026 | 123.02 | 127.20 | 121.09 | 122.68 | 122.68 | 0.31% | 3,329,858 |
| Apr 21, 2026 | 121.75 | 123.49 | 120.05 | 122.30 | 122.30 | 0.01% | 1,883,362 |
| Apr 20, 2026 | 127.58 | 128.00 | 120.16 | 122.29 | 122.29 | -4.91% | 4,099,435 |
| Apr 17, 2026 | 125.85 | 130.88 | 123.20 | 128.61 | 128.61 | 2.15% | 3,586,903 |
| Apr 16, 2026 | 121.11 | 127.50 | 121.11 | 125.90 | 125.90 | 3.97% | 3,073,410 |
| Apr 15, 2026 | 124.00 | 126.12 | 120.46 | 121.09 | 121.09 | -1.25% | 2,526,855 |
| Apr 14, 2026 | 120.50 | 125.50 | 118.00 | 122.62 | 122.62 | 2.23% | 3,473,496 |
| Apr 13, 2026 | 119.99 | 122.48 | 119.00 | 119.95 | 119.95 | -1.32% | 1,999,535 |
| Apr 10, 2026 | 123.75 | 125.09 | 118.88 | 121.56 | 121.56 | -0.73% | 2,925,774 |
| Apr 9, 2026 | 119.50 | 125.00 | 117.60 | 122.45 | 122.45 | 1.20% | 2,788,065 |
| Apr 8, 2026 | 116.00 | 121.20 | 115.30 | 121.00 | 121.00 | 8.12% | 3,056,661 |
| Apr 7, 2026 | 111.58 | 114.95 | 110.58 | 111.91 | 111.91 | 1.38% | 1,626,771 |
| Apr 3, 2026 | 113.00 | 114.96 | 110.00 | 110.39 | 110.39 | -2.75% | 1,901,132 |
| Apr 2, 2026 | 115.00 | 116.78 | 112.43 | 113.51 | 113.51 | -3.52% | 2,850,684 |
| Apr 1, 2026 | 113.00 | 119.00 | 113.00 | 117.65 | 117.65 | 5.99% | 4,129,197 |
| Mar 31, 2026 | 123.00 | 123.00 | 109.00 | 111.00 | 111.00 | -5.47% | 5,790,490 |
| Mar 30, 2026 | 123.00 | 125.60 | 114.62 | 117.42 | 117.42 | 5.78% | 5,028,309 |
| Mar 27, 2026 | 108.56 | 111.84 | 108.00 | 111.00 | 111.00 | 0.40% | 1,303,687 |
| Mar 26, 2026 | 113.91 | 114.27 | 110.10 | 110.56 | 110.56 | -2.94% | 1,335,652 |
| Mar 25, 2026 | 109.05 | 115.50 | 109.05 | 113.91 | 113.91 | 4.20% | 2,560,943 |
| Mar 24, 2026 | 109.90 | 110.18 | 106.00 | 109.32 | 109.32 | 4.86% | 2,531,424 |
| Mar 23, 2026 | 109.85 | 110.31 | 102.38 | 104.25 | 104.25 | -5.15% | 2,510,282 |
| Mar 20, 2026 | 112.33 | 114.88 | 109.63 | 109.91 | 109.91 | -2.07% | 1,696,590 |
| Mar 19, 2026 | 114.48 | 115.31 | 111.60 | 112.23 | 112.23 | -3.17% | 2,000,231 |
| Mar 18, 2026 | 110.11 | 116.30 | 110.11 | 115.90 | 115.90 | 5.26% | 2,591,622 |
| Mar 17, 2026 | 114.88 | 115.70 | 109.24 | 110.11 | 110.11 | -3.66% | 3,024,529 |
| Mar 16, 2026 | 117.71 | 118.46 | 112.00 | 114.29 | 114.29 | -2.41% | 3,396,515 |
| Mar 13, 2026 | 121.80 | 123.98 | 114.62 | 117.11 | 117.11 | -5.69% | 4,636,520 |
| Mar 12, 2026 | 130.00 | 131.00 | 122.00 | 124.17 | 124.17 | -4.63% | 3,645,167 |
| Mar 11, 2026 | 140.52 | 140.52 | 130.03 | 130.20 | 130.20 | -6.38% | 3,548,164 |
| Mar 10, 2026 | 130.00 | 140.00 | 128.49 | 139.08 | 139.08 | 8.21% | 3,886,650 |
| Mar 9, 2026 | 124.20 | 130.80 | 120.00 | 128.53 | 128.53 | -0.62% | 3,327,299 |
| Mar 6, 2026 | 124.58 | 130.50 | 123.50 | 129.33 | 129.33 | 2.56% | 2,817,312 |
| Mar 5, 2026 | 118.80 | 126.27 | 118.80 | 126.10 | 126.10 | 8.43% | 3,250,749 |
| Mar 4, 2026 | 120.23 | 121.82 | 115.28 | 116.30 | 116.30 | -3.88% | 3,364,352 |
| Mar 3, 2026 | 128.16 | 130.20 | 120.23 | 120.99 | 120.99 | -5.59% | 4,122,437 |
| Mar 2, 2026 | 123.46 | 130.88 | 120.06 | 128.15 | 128.15 | 3.35% | 4,263,856 |
| Feb 27, 2026 | 122.88 | 125.44 | 120.01 | 124.00 | 124.00 | 0.61% | 3,240,170 |
| Feb 26, 2026 | 118.31 | 125.80 | 116.25 | 123.25 | 123.25 | 7.16% | 4,609,648 |
| Feb 25, 2026 | 107.80 | 116.88 | 106.25 | 115.02 | 115.02 | 7.52% | 3,146,090 |
| Feb 24, 2026 | 110.00 | 112.00 | 105.80 | 106.98 | 106.98 | -0.90% | 2,076,680 |
| Feb 13, 2026 | 109.00 | 111.97 | 107.00 | 107.95 | 107.95 | -2.75% | 2,287,621 |
| Feb 12, 2026 | 108.24 | 113.88 | 107.06 | 111.00 | 111.00 | 4.60% | 2,870,154 |