Skip to main content
logo
Hua Hong Semiconductor Limited (SHA:688347)
China flag China · Delayed Price · Currency is CNY
126.78
-1.95 (-1.51%)
At close: Feb 27, 2026

Hua Hong Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026126.48127.85125.13126.78126.78-1.51%13,082,950
Feb 26, 2026133.00133.69128.39128.73128.73-2.33%15,600,893
Feb 25, 2026130.94134.31129.00131.80131.802.36%16,348,310
Feb 24, 2026132.00132.88123.50128.76128.76-2.30%19,115,530
Feb 13, 2026128.55137.13128.01131.79131.791.77%17,139,280
Feb 12, 2026133.00134.24128.87129.50129.50-1.49%12,746,740
Feb 11, 2026134.90135.47131.18131.46131.46-2.69%11,986,590
Feb 10, 2026136.00138.69134.40135.09135.09-0.58%11,206,920
Feb 9, 2026135.00136.66132.10135.88135.884.31%14,133,610
Feb 6, 2026128.50133.60127.50130.26130.26-0.56%11,675,020
Feb 5, 2026130.87132.79128.01130.99130.99-2.09%13,640,320
Feb 4, 2026136.88137.34130.98133.79133.79-4.41%19,480,840
Feb 3, 2026139.30142.16135.28139.96139.963.29%17,373,350
Feb 2, 2026153.00153.07135.25135.50135.50-12.64%28,817,810
Jan 30, 2026153.10160.03149.33155.10155.100.38%18,715,480
Jan 29, 2026160.62162.00153.75154.52154.52-5.20%22,040,680
Jan 28, 2026154.00166.50154.00163.00163.005.93%30,937,010
Jan 27, 2026141.58156.28138.00153.88153.887.72%25,484,920
Jan 26, 2026137.48145.85137.10142.85142.852.21%18,529,820
Jan 23, 2026139.04140.12134.04139.76139.76-0.58%17,178,940
Jan 22, 2026142.00147.00138.19140.58140.580.76%18,985,220
Jan 21, 2026131.00141.82130.81139.52139.524.74%21,084,140
Jan 20, 2026135.00136.60129.63133.21133.21-1.38%17,566,387
Jan 19, 2026139.48139.48134.19135.08135.08-3.51%19,971,950
Jan 16, 2026133.89142.00130.33140.00140.006.87%35,438,654
Jan 15, 2026123.58132.70122.00131.00131.004.15%25,796,127
Jan 14, 2026121.66129.66121.66125.78125.783.98%26,285,530
Jan 13, 2026125.00128.96120.00120.96120.96-4.60%25,869,356
Jan 12, 2026129.01130.33124.30126.79126.79-1.18%22,943,430
Jan 9, 2026124.86130.00122.62128.30128.301.58%22,356,240
Jan 8, 2026123.40133.33123.40126.30126.300.74%26,178,090
Jan 7, 2026124.77126.48118.20125.37125.374.59%31,576,520
Jan 6, 2026116.00123.52114.39119.87119.872.90%28,959,600
Jan 5, 2026112.60117.92111.70116.49116.497.99%31,246,520
Dec 31, 2025110.02111.32106.00107.87107.87-1.85%15,862,871
Dec 30, 2025108.66112.66107.06109.90109.901.76%21,530,950
Dec 29, 2025106.88113.00106.88108.00108.000.56%14,485,080
Dec 26, 2025109.81110.68107.15107.40107.40-2.11%14,023,600
Dec 25, 2025109.33112.25107.80109.72109.72-0.35%15,671,440
Dec 24, 2025107.58110.49106.41110.10110.104.66%23,648,288
Dec 23, 2025104.00106.64102.90105.20105.200.59%15,995,313
Dec 22, 2025101.10106.57101.10104.58104.584.49%18,235,490
Dec 19, 2025101.00102.8999.08100.09100.090.21%9,944,908
Dec 18, 2025100.90103.5099.7399.8899.88-1.69%10,373,160
Dec 17, 202598.20101.9397.66101.60101.604.21%14,078,066
Dec 16, 2025101.75101.9297.0497.5097.50-2.99%14,699,991
Dec 15, 2025102.00104.60100.28100.50100.50-4.94%19,016,310
Dec 12, 2025105.68107.5097.81105.72105.72-1.25%39,354,880
Dec 11, 2025112.00112.40106.70107.06107.06-4.07%13,553,720
Dec 10, 2025111.28112.62105.67111.60111.60-1.08%19,068,050