Hua Hong Semiconductor Limited (SHA:688347)
China · Delayed Price · Currency is CNY 111.73
-4.62 (-3.97%)
At close: Nov 14, 2025
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 113.79 | 116.44 | 111.17 | 111.73 | 111.73 | -3.97% | 14,999,500 |
| Nov 13, 2025 | 113.55 | 116.98 | 112.44 | 116.35 | 116.35 | 2.62% | 17,374,183 |
| Nov 12, 2025 | 113.21 | 114.90 | 111.11 | 113.38 | 113.38 | -0.80% | 16,727,733 |
| Nov 11, 2025 | 120.00 | 123.60 | 113.66 | 114.30 | 114.30 | -3.83% | 23,229,460 |
| Nov 10, 2025 | 123.20 | 125.49 | 115.90 | 118.85 | 118.85 | -5.49% | 29,433,009 |
| Nov 7, 2025 | 122.25 | 130.35 | 119.00 | 125.76 | 125.76 | -1.18% | 32,805,861 |
| Nov 6, 2025 | 124.58 | 127.45 | 118.40 | 127.26 | 127.26 | 5.20% | 34,092,879 |
| Nov 5, 2025 | 118.80 | 123.45 | 118.80 | 120.97 | 120.97 | -2.58% | 21,363,071 |
| Nov 4, 2025 | 122.75 | 129.33 | 122.74 | 124.17 | 124.17 | 1.16% | 28,628,460 |
| Nov 3, 2025 | 123.32 | 124.80 | 118.84 | 122.75 | 122.75 | -1.84% | 23,704,217 |
| Oct 31, 2025 | 134.64 | 136.28 | 124.90 | 125.05 | 125.05 | -6.22% | 31,672,522 |
| Oct 30, 2025 | 137.98 | 139.74 | 130.28 | 133.34 | 133.34 | -4.76% | 29,800,760 |
| Oct 29, 2025 | 132.11 | 142.09 | 130.01 | 140.00 | 140.00 | 4.17% | 39,409,885 |
| Oct 28, 2025 | 127.60 | 138.35 | 127.01 | 134.40 | 134.40 | 0.67% | 36,976,752 |
| Oct 27, 2025 | 130.68 | 136.00 | 122.23 | 133.50 | 133.50 | 4.71% | 51,304,364 |
| Oct 24, 2025 | 113.06 | 128.88 | 113.06 | 127.50 | 127.50 | 15.02% | 51,776,229 |
| Oct 23, 2025 | 113.06 | 115.75 | 108.80 | 110.85 | 110.85 | -3.27% | 23,249,614 |
| Oct 22, 2025 | 112.01 | 115.96 | 110.28 | 114.60 | 114.60 | -1.59% | 27,980,931 |
| Oct 21, 2025 | 118.34 | 120.38 | 115.40 | 116.45 | 116.45 | -0.62% | 30,493,013 |
| Oct 20, 2025 | 121.50 | 122.50 | 114.84 | 117.18 | 117.18 | -0.48% | 27,213,595 |
| Oct 17, 2025 | 121.14 | 124.50 | 117.37 | 117.74 | 117.74 | -2.81% | 32,094,345 |
| Oct 16, 2025 | 123.12 | 126.12 | 119.88 | 121.15 | 121.15 | -3.13% | 27,668,381 |
| Oct 15, 2025 | 120.53 | 128.28 | 116.10 | 125.07 | 125.07 | 1.69% | 39,958,747 |
| Oct 14, 2025 | 135.72 | 135.72 | 117.58 | 122.99 | 122.99 | -9.38% | 56,191,356 |
| Oct 13, 2025 | 112.00 | 135.72 | 111.50 | 135.72 | 135.72 | 20.00% | 61,170,113 |
| Oct 10, 2025 | 122.05 | 123.43 | 113.00 | 113.10 | 113.10 | -11.88% | 48,422,368 |
| Oct 9, 2025 | 122.00 | 137.47 | 120.08 | 128.35 | 128.35 | 12.04% | 59,370,687 |
| Sep 30, 2025 | 97.83 | 117.89 | 97.00 | 114.56 | 114.56 | 15.72% | 42,131,721 |
| Sep 29, 2025 | 95.39 | 99.00 | 92.00 | 99.00 | 99.00 | 3.37% | 30,549,400 |
| Sep 26, 2025 | 89.23 | 99.88 | 89.01 | 95.77 | 95.77 | 5.96% | 37,946,352 |
| Sep 25, 2025 | 85.30 | 93.00 | 84.90 | 90.38 | 90.38 | 5.86% | 32,335,600 |
| Sep 24, 2025 | 81.10 | 87.98 | 80.33 | 85.38 | 85.38 | 4.25% | 30,919,259 |
| Sep 23, 2025 | 84.00 | 84.50 | 79.12 | 81.90 | 81.90 | -3.26% | 28,310,095 |
| Sep 22, 2025 | 83.10 | 86.67 | 80.68 | 84.66 | 84.66 | 2.00% | 30,606,568 |
| Sep 19, 2025 | 82.90 | 86.80 | 81.60 | 83.00 | 83.00 | 0.62% | 25,389,036 |
| Sep 18, 2025 | 81.11 | 88.88 | 80.01 | 82.49 | 82.49 | 2.23% | 36,611,205 |
| Sep 17, 2025 | 76.90 | 81.60 | 75.50 | 80.69 | 80.69 | 4.93% | 31,189,019 |
| Sep 16, 2025 | 76.25 | 77.99 | 75.57 | 76.90 | 76.90 | 0.05% | 23,565,282 |
| Sep 15, 2025 | 77.90 | 78.58 | 73.73 | 76.86 | 76.86 | 2.75% | 29,091,215 |
| Sep 12, 2025 | 72.90 | 76.47 | 72.40 | 74.80 | 74.80 | 2.47% | 33,135,972 |
| Sep 11, 2025 | 67.86 | 74.42 | 67.08 | 73.00 | 73.00 | 6.88% | 33,971,233 |
| Sep 10, 2025 | 67.90 | 69.50 | 67.19 | 68.30 | 68.30 | 1.49% | 19,336,474 |
| Sep 9, 2025 | 69.01 | 70.49 | 67.30 | 67.30 | 67.30 | -3.93% | 20,583,927 |
| Sep 8, 2025 | 71.02 | 71.80 | 68.01 | 70.05 | 70.05 | -2.91% | 30,287,912 |
| Sep 5, 2025 | 69.98 | 72.79 | 67.38 | 72.15 | 72.15 | 4.04% | 31,707,858 |
| Sep 4, 2025 | 76.00 | 76.40 | 68.80 | 69.35 | 69.35 | -10.96% | 43,313,034 |
| Sep 3, 2025 | 75.60 | 80.66 | 74.07 | 77.89 | 77.89 | 1.42% | 40,014,316 |
| Sep 2, 2025 | 83.17 | 83.26 | 76.00 | 76.80 | 76.80 | -10.40% | 61,973,222 |
| Sep 1, 2025 | 88.00 | 93.92 | 80.76 | 85.71 | 85.71 | 9.18% | 77,767,585 |
| Aug 15, 2025 | 69.99 | 81.88 | 68.91 | 78.50 | 78.50 | 11.35% | 33,788,409 |