Hua Hong Semiconductor Limited (SHA:688347)
China · Delayed Price · Currency is CNY 114.56
+15.56 (15.72%)
At close: Sep 30, 2025
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 68.40 | 72.04 | 67.07 | 70.50 | 70.50 | 3.62% | 28,940,474 |
| Aug 13, 2025 | 66.15 | 68.68 | 65.56 | 68.04 | 68.04 | 3.11% | 21,126,353 |
| Aug 12, 2025 | 62.82 | 66.66 | 62.31 | 65.99 | 65.99 | 5.31% | 24,310,440 |
| Aug 11, 2025 | 64.60 | 64.81 | 61.40 | 62.66 | 62.66 | -3.23% | 25,693,863 |
| Aug 8, 2025 | 65.80 | 66.28 | 64.26 | 64.75 | 64.75 | -3.07% | 22,334,082 |
| Aug 7, 2025 | 64.00 | 67.79 | 64.00 | 66.80 | 66.80 | 2.19% | 25,035,966 |
| Aug 6, 2025 | 64.50 | 66.38 | 62.82 | 65.37 | 65.37 | 1.35% | 21,449,770 |
| Aug 5, 2025 | 63.10 | 66.00 | 62.62 | 64.50 | 64.50 | 2.22% | 26,061,851 |
| Aug 4, 2025 | 59.60 | 64.06 | 59.60 | 63.10 | 63.10 | 7.55% | 28,407,538 |
| Aug 1, 2025 | 60.13 | 60.15 | 58.30 | 58.67 | 58.67 | -2.25% | 8,788,401 |
| Jul 31, 2025 | 58.00 | 62.20 | 57.96 | 60.02 | 60.02 | 2.63% | 21,202,951 |
| Jul 30, 2025 | 59.99 | 60.20 | 57.60 | 58.48 | 58.48 | -2.89% | 16,781,494 |
| Jul 29, 2025 | 59.50 | 60.78 | 58.95 | 60.22 | 60.22 | 0.25% | 14,304,952 |
| Jul 28, 2025 | 60.00 | 60.88 | 59.40 | 60.07 | 60.07 | 0.37% | 16,080,449 |
| Jul 25, 2025 | 57.99 | 59.99 | 57.61 | 59.85 | 59.85 | 3.17% | 17,675,116 |
| Jul 24, 2025 | 54.30 | 58.22 | 54.04 | 58.01 | 58.01 | 6.73% | 21,684,683 |
| Jul 23, 2025 | 53.70 | 55.28 | 53.36 | 54.35 | 54.35 | 1.17% | 10,370,283 |
| Jul 22, 2025 | 53.19 | 55.20 | 52.94 | 53.72 | 53.72 | 1.02% | 10,277,938 |
| Jul 21, 2025 | 52.90 | 54.40 | 52.80 | 53.18 | 53.18 | 0.47% | 5,758,402 |
| Jul 18, 2025 | 53.28 | 53.71 | 52.53 | 52.93 | 52.93 | -0.60% | 5,386,155 |
| Jul 17, 2025 | 53.37 | 53.90 | 52.40 | 53.25 | 53.25 | -0.22% | 10,597,649 |
| Jul 16, 2025 | 53.91 | 54.59 | 53.26 | 53.37 | 53.37 | -1.31% | 5,939,779 |
| Jul 15, 2025 | 54.00 | 54.48 | 53.18 | 54.08 | 54.08 | 0.06% | 5,942,082 |
| Jul 14, 2025 | 55.55 | 55.76 | 54.05 | 54.05 | 54.05 | -2.70% | 8,066,087 |
| Jul 11, 2025 | 52.90 | 56.43 | 52.78 | 55.55 | 55.55 | 4.59% | 15,156,422 |
| Jul 10, 2025 | 52.75 | 53.46 | 52.30 | 53.11 | 53.11 | 0.04% | 5,751,300 |
| Jul 9, 2025 | 53.96 | 53.96 | 52.69 | 53.09 | 53.09 | -1.85% | 6,496,971 |