Hua Hong Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	133.89	142.00	130.33	140.00	140.00	6.87%	35,438,654
Jan 15, 2026	123.58	132.70	122.00	131.00	131.00	4.15%	25,796,127
Jan 14, 2026	121.66	129.66	121.66	125.78	125.78	3.98%	26,285,530
Jan 13, 2026	125.00	128.96	120.00	120.96	120.96	-4.60%	25,869,356
Jan 12, 2026	129.01	130.33	124.30	126.79	126.79	-1.18%	22,943,430
Jan 9, 2026	124.86	130.00	122.62	128.30	128.30	1.58%	22,356,240
Jan 8, 2026	123.40	133.33	123.40	126.30	126.30	0.74%	26,178,090
Jan 7, 2026	124.77	126.48	118.20	125.37	125.37	4.59%	31,576,520
Jan 6, 2026	116.00	123.52	114.39	119.87	119.87	2.90%	28,959,600
Jan 5, 2026	112.60	117.92	111.70	116.49	116.49	7.99%	31,246,520
Dec 31, 2025	110.02	111.32	106.00	107.87	107.87	-1.85%	15,862,871
Dec 30, 2025	108.66	112.66	107.06	109.90	109.90	1.76%	21,530,950
Dec 29, 2025	106.88	113.00	106.88	108.00	108.00	0.56%	14,485,080
Dec 26, 2025	109.81	110.68	107.15	107.40	107.40	-2.11%	14,023,600
Dec 25, 2025	109.33	112.25	107.80	109.72	109.72	-0.35%	15,671,440
Dec 24, 2025	107.58	110.49	106.41	110.10	110.10	4.66%	23,648,288
Dec 23, 2025	104.00	106.64	102.90	105.20	105.20	0.59%	15,995,313
Dec 22, 2025	101.10	106.57	101.10	104.58	104.58	4.49%	18,235,490
Dec 19, 2025	101.00	102.89	99.08	100.09	100.09	0.21%	9,944,908
Dec 18, 2025	100.90	103.50	99.73	99.88	99.88	-1.69%	10,373,160
Dec 17, 2025	98.20	101.93	97.66	101.60	101.60	4.21%	14,078,066
Dec 16, 2025	101.75	101.92	97.04	97.50	97.50	-2.99%	14,699,991
Dec 15, 2025	102.00	104.60	100.28	100.50	100.50	-4.94%	19,016,310
Dec 12, 2025	105.68	107.50	97.81	105.72	105.72	-1.25%	39,354,880
Dec 11, 2025	112.00	112.40	106.70	107.06	107.06	-4.07%	13,553,720
Dec 10, 2025	111.28	112.62	105.67	111.60	111.60	-1.08%	19,068,050
Dec 9, 2025	113.00	114.56	111.36	112.82	112.82	-1.73%	15,961,380
Dec 8, 2025	110.00	116.89	109.22	114.81	114.81	4.87%	22,347,160
Dec 5, 2025	110.56	111.25	106.06	109.48	109.48	-2.11%	18,478,506
Dec 4, 2025	105.34	112.08	104.60	111.84	111.84	6.07%	24,482,410
Dec 3, 2025	106.03	108.86	105.00	105.44	105.44	-0.70%	10,887,090
Dec 2, 2025	108.00	108.00	105.58	106.18	106.18	-2.46%	9,536,188
Dec 1, 2025	107.69	109.37	106.21	108.86	108.86	0.33%	12,555,458
Nov 28, 2025	106.59	110.69	105.40	108.50	108.50	1.86%	14,546,550
Nov 27, 2025	110.00	113.50	106.06	106.52	106.52	-1.68%	21,363,200
Nov 26, 2025	104.00	110.99	103.60	108.34	108.34	3.67%	20,799,150
Nov 25, 2025	106.11	107.66	103.01	104.50	104.50	0.35%	18,090,404
Nov 24, 2025	108.00	108.50	100.68	104.14	104.14	-2.49%	25,681,210
Nov 21, 2025	110.30	112.00	106.44	106.80	106.80	-5.41%	18,254,200
Nov 20, 2025	117.80	118.64	112.77	112.91	112.91	-1.39%	14,582,230
Nov 19, 2025	115.58	117.54	113.82	114.50	114.50	-2.12%	13,456,530
Nov 18, 2025	113.10	120.36	112.50	116.98	116.98	3.43%	23,310,370
Nov 17, 2025	112.49	115.00	111.20	113.10	113.10	1.23%	12,147,720
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%	17,374,180
Nov 12, 2025	113.21	114.90	111.11	113.38	113.38	-0.80%	16,727,730
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%	29,433,000
Nov 7, 2025	122.25	130.35	119.00	125.76	125.76	-1.18%	32,805,860
Nov 6, 2025	124.58	127.45	118.40	127.26	127.26	5.20%	34,092,870