Zhuzhou Huarui Precision Cutting Tools Co.,Ltd. (SHA:688059)
China · Delayed Price · Currency is CNY 167.10
-6.30 (-3.63%)
Jul 10, 2026, 3:00 PM CST
SHA:688059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 175.66 | 178.98 | 166.98 | 167.10 | 167.10 | -3.63% | 3,872,749 |
| Jul 9, 2026 | 174.50 | 174.50 | 163.59 | 173.40 | 173.40 | 2.23% | 4,166,748 |
| Jul 8, 2026 | 179.78 | 182.99 | 168.00 | 169.62 | 169.62 | -5.77% | 3,745,307 |
| Jul 7, 2026 | 185.00 | 189.86 | 177.88 | 180.00 | 180.00 | -3.85% | 3,842,566 |
| Jul 6, 2026 | 202.86 | 207.49 | 186.11 | 187.20 | 187.20 | -7.00% | 4,884,742 |
| Jul 3, 2026 | 213.84 | 217.50 | 201.28 | 201.28 | 201.28 | -7.57% | 5,146,464 |
| Jul 2, 2026 | 210.00 | 230.37 | 200.01 | 217.77 | 217.77 | 1.29% | 6,447,887 |
| Jul 1, 2026 | 207.99 | 216.83 | 205.00 | 215.00 | 215.00 | 7.66% | 5,875,135 |
| Jun 30, 2026 | 198.88 | 201.80 | 194.00 | 199.71 | 199.71 | 0.42% | 3,116,073 |
| Jun 29, 2026 | 199.50 | 205.38 | 191.97 | 198.88 | 198.88 | -1.54% | 4,148,082 |
| Jun 26, 2026 | 206.87 | 212.85 | 200.01 | 202.00 | 202.00 | -3.35% | 3,406,884 |
| Jun 25, 2026 | 208.00 | 212.60 | 202.89 | 209.00 | 209.00 | 0.81% | 4,006,723 |
| Jun 24, 2026 | 202.72 | 214.78 | 202.72 | 207.33 | 207.33 | -0.55% | 3,721,942 |
| Jun 23, 2026 | 211.00 | 214.00 | 196.80 | 208.48 | 208.48 | -1.52% | 4,543,168 |
| Jun 22, 2026 | 213.98 | 223.60 | 206.52 | 211.70 | 211.70 | 2.81% | 5,570,245 |
| Jun 18, 2026 | 194.33 | 213.50 | 193.00 | 205.91 | 205.91 | 4.98% | 4,780,158 |
| Jun 17, 2026 | 197.00 | 201.70 | 193.59 | 196.15 | 196.15 | -1.92% | 4,187,709 |
| Jun 16, 2026 | 195.66 | 202.82 | 192.00 | 200.00 | 200.00 | 2.15% | 5,270,744 |
| Jun 15, 2026 | 180.92 | 198.30 | 180.92 | 195.80 | 195.80 | 8.22% | 4,798,472 |
| Jun 12, 2026 | 178.00 | 192.00 | 176.43 | 180.92 | 180.92 | 4.58% | 4,651,176 |
| Jun 11, 2026 | 174.64 | 179.00 | 170.14 | 173.00 | 173.00 | -1.09% | 2,968,914 |
| Jun 10, 2026 | 179.20 | 181.95 | 172.10 | 174.90 | 174.90 | -2.62% | 2,755,720 |
| Jun 9, 2026 | 173.97 | 179.90 | 168.11 | 179.60 | 179.60 | 4.01% | 4,394,243 |
| Jun 8, 2026 | 154.99 | 176.60 | 154.33 | 172.68 | 172.68 | 4.35% | 5,725,041 |
| Jun 5, 2026 | 156.10 | 169.60 | 153.75 | 165.48 | 165.48 | 6.01% | 6,105,924 |
| Jun 4, 2026 | 143.98 | 157.71 | 143.97 | 156.10 | 156.10 | 6.64% | 4,985,764 |
| Jun 3, 2026 | 140.68 | 149.50 | 138.52 | 146.38 | 146.38 | 3.83% | 3,969,744 |
| Jun 2, 2026 | 138.80 | 143.18 | 134.80 | 140.98 | 140.98 | 1.88% | 3,191,464 |
| Jun 1, 2026 | 143.03 | 146.90 | 137.77 | 138.38 | 138.38 | -1.79% | 3,597,591 |
| May 29, 2026 | 153.78 | 156.36 | 139.36 | 140.90 | 140.90 | -8.09% | 4,889,802 |
| May 28, 2026 | 149.16 | 155.56 | 145.53 | 153.30 | 153.30 | 3.11% | 4,274,246 |
| May 27, 2026 | 150.00 | 152.40 | 146.00 | 148.68 | 148.68 | -1.54% | 3,389,487 |
| May 26, 2026 | 152.80 | 155.40 | 143.86 | 151.00 | 151.00 | -3.14% | 4,676,391 |
| May 25, 2026 | 160.00 | 163.44 | 150.00 | 155.90 | 155.90 | 0.33% | 4,320,838 |
| May 22, 2026 | 145.00 | 157.99 | 142.60 | 155.38 | 155.38 | 6.64% | 5,697,123 |
| May 21, 2026 | 147.66 | 152.77 | 142.55 | 145.70 | 145.70 | 0.07% | 3,999,651 |
| May 20, 2026 | 146.80 | 151.37 | 145.21 | 145.60 | 145.60 | -0.30% | 3,251,034 |
| May 19, 2026 | 144.98 | 147.20 | 139.13 | 146.04 | 146.04 | 0.73% | 2,646,719 |
| May 18, 2026 | 143.03 | 146.80 | 142.07 | 144.98 | 144.98 | -0.35% | 2,364,503 |
| May 15, 2026 | 146.06 | 148.89 | 141.55 | 145.49 | 145.49 | -0.35% | 3,189,284 |
| May 14, 2026 | 153.39 | 154.59 | 146.00 | 146.00 | 146.00 | -5.76% | 3,841,005 |
| May 13, 2026 | 148.15 | 159.18 | 148.15 | 154.93 | 154.93 | 2.26% | 4,585,209 |
| May 12, 2026 | 143.69 | 152.66 | 141.13 | 151.50 | 151.50 | 4.62% | 5,160,994 |
| May 11, 2026 | 144.90 | 146.54 | 139.60 | 144.81 | 144.81 | -0.06% | 4,175,167 |
| May 8, 2026 | 143.51 | 146.59 | 142.12 | 144.90 | 144.90 | -1.29% | 3,404,606 |
| May 7, 2026 | 141.10 | 151.00 | 139.00 | 146.80 | 146.80 | 4.11% | 4,654,206 |
| 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 |