Hua Hong Semiconductor Limited (SHA:688347)
China · Delayed Price · Currency is CNY 107.40
-2.32 (-2.11%)
At close: Dec 26, 2025
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 118.80 | 123.45 | 118.80 | 120.97 | 120.97 | -2.58% | 21,363,070 |
| 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% | 23,704,210 |
| Oct 31, 2025 | 134.64 | 136.28 | 124.90 | 125.05 | 125.05 | -6.22% | 31,672,520 |
| 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% | 39,409,880 |
| Oct 28, 2025 | 127.60 | 138.35 | 127.01 | 134.40 | 134.40 | 0.67% | 36,976,750 |
| Oct 27, 2025 | 130.68 | 136.00 | 122.23 | 133.50 | 133.50 | 4.71% | 51,304,360 |
| Oct 24, 2025 | 113.06 | 128.88 | 113.06 | 127.50 | 127.50 | 15.02% | 51,776,220 |
| Oct 23, 2025 | 113.06 | 115.75 | 108.80 | 110.85 | 110.85 | -3.27% | 23,249,610 |
| Oct 22, 2025 | 112.01 | 115.96 | 110.28 | 114.60 | 114.60 | -1.59% | 27,980,930 |
| Oct 21, 2025 | 118.34 | 120.38 | 115.40 | 116.45 | 116.45 | -0.62% | 30,493,010 |
| Oct 20, 2025 | 121.50 | 122.50 | 114.84 | 117.18 | 117.18 | -0.48% | 27,213,590 |