Hua Hong Grace Semiconductor Limited (SHA:688347)
China · Delayed Price · Currency is CNY 224.08
+9.48 (4.42%)
Sep 16, 2026, 3:00 PM CST
SHA:688347 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 216.66 | 227.00 | 212.66 | 224.08 | 224.08 | 4.42% | 16,219,826 |
| Sep 15, 2026 | 213.15 | 223.86 | 208.02 | 214.60 | 214.60 | 1.84% | 14,450,189 |
| Sep 14, 2026 | 214.00 | 216.98 | 209.34 | 210.72 | 210.72 | -3.81% | 12,389,995 |
| Sep 11, 2026 | 223.31 | 224.97 | 211.44 | 219.07 | 219.07 | -2.25% | 15,892,770 |
| Sep 10, 2026 | 223.85 | 226.79 | 221.50 | 224.11 | 224.11 | 0.05% | 7,752,667 |
| Sep 9, 2026 | 227.00 | 231.09 | 222.50 | 224.00 | 224.00 | -0.36% | 9,625,857 |
| Sep 8, 2026 | 228.78 | 232.85 | 223.78 | 224.80 | 224.80 | -1.72% | 12,564,676 |
| Sep 7, 2026 | 226.99 | 233.33 | 221.76 | 228.73 | 228.73 | 2.34% | 17,418,540 |
| Sep 4, 2026 | 249.55 | 249.90 | 220.22 | 223.50 | 223.50 | -8.88% | 29,728,758 |
| Sep 3, 2026 | 245.50 | 248.49 | 241.33 | 245.28 | 245.28 | 0.86% | 8,932,719 |
| Sep 2, 2026 | 241.00 | 249.58 | 240.86 | 243.20 | 243.20 | -2.85% | 10,692,349 |
| Sep 1, 2026 | 256.96 | 259.77 | 249.51 | 250.33 | 250.33 | -2.21% | 12,765,473 |
| Aug 31, 2026 | 242.00 | 256.90 | 238.62 | 256.00 | 256.00 | 3.22% | 16,292,519 |
| Aug 28, 2026 | 251.88 | 258.43 | 248.01 | 248.01 | 248.01 | -1.86% | 13,459,125 |
| Aug 27, 2026 | 244.01 | 254.80 | 240.33 | 252.72 | 252.72 | 3.57% | 20,138,290 |
| Aug 26, 2026 | 227.00 | 249.60 | 226.59 | 244.02 | 244.02 | 7.71% | 23,944,522 |
| Aug 25, 2026 | 224.57 | 229.11 | 219.17 | 226.56 | 226.56 | -1.08% | 11,777,886 |
| Aug 24, 2026 | 231.00 | 236.00 | 222.40 | 229.03 | 229.03 | -1.80% | 13,058,400 |
| Aug 21, 2026 | 232.76 | 238.50 | 229.02 | 233.22 | 233.22 | 0.23% | 13,707,418 |
| Aug 20, 2026 | 238.38 | 239.43 | 228.01 | 232.68 | 232.68 | -0.14% | 15,867,114 |
| Aug 19, 2026 | 254.80 | 258.18 | 230.35 | 233.00 | 233.00 | -11.92% | 28,285,411 |
| Aug 18, 2026 | 269.93 | 277.93 | 259.32 | 264.52 | 264.52 | -2.00% | 21,016,110 |
| Aug 17, 2026 | 252.86 | 269.92 | 252.00 | 269.92 | 269.92 | 6.59% | 29,508,529 |
| Aug 14, 2026 | 270.00 | 274.79 | 248.50 | 253.24 | 253.24 | -8.57% | 35,956,890 |
| Aug 13, 2026 | 280.00 | 295.00 | 275.98 | 276.99 | 276.99 | 1.39% | 29,721,643 |
| Aug 12, 2026 | 266.57 | 277.40 | 258.33 | 273.20 | 273.20 | 4.08% | 21,380,226 |
| Aug 11, 2026 | 261.11 | 270.69 | 256.43 | 262.50 | 262.50 | -0.57% | 16,145,803 |
| Aug 10, 2026 | 265.00 | 271.11 | 255.00 | 264.00 | 264.00 | -1.60% | 18,962,311 |
| Aug 7, 2026 | 256.80 | 271.87 | 254.12 | 268.29 | 268.29 | 3.95% | 23,411,550 |
| Aug 6, 2026 | 242.60 | 261.99 | 242.60 | 258.10 | 258.10 | 2.22% | 23,030,565 |
| Aug 5, 2026 | 244.00 | 259.98 | 239.80 | 252.50 | 252.50 | 6.56% | 29,637,126 |
| Aug 4, 2026 | 221.69 | 242.58 | 215.60 | 236.95 | 236.95 | 7.95% | 24,467,324 |
| Aug 3, 2026 | 236.90 | 236.90 | 213.00 | 219.50 | 219.50 | -7.73% | 23,920,721 |
| Jul 31, 2026 | 259.79 | 264.79 | 237.21 | 237.90 | 237.90 | 3.43% | 27,511,388 |
| Jul 30, 2026 | 265.50 | 267.33 | 229.50 | 230.00 | 230.00 | -14.88% | 33,988,472 |
| Jul 29, 2026 | 283.92 | 286.58 | 253.00 | 270.20 | 270.20 | -3.84% | 32,961,326 |
| Jul 28, 2026 | 295.00 | 316.50 | 276.99 | 281.00 | 281.00 | -8.88% | 28,509,888 |
| Jul 27, 2026 | 319.06 | 327.00 | 291.00 | 308.40 | 308.40 | -6.52% | 30,977,838 |
| Jul 24, 2026 | 327.11 | 350.68 | 322.00 | 329.90 | 329.90 | -3.26% | 21,171,862 |
| Jul 23, 2026 | 383.96 | 389.50 | 331.12 | 341.00 | 341.00 | -12.58% | 37,748,828 |
| Jul 22, 2026 | 388.51 | 413.13 | 378.00 | 390.06 | 390.06 | -1.94% | 33,993,968 |
| Jul 21, 2026 | 338.50 | 397.78 | 335.00 | 397.78 | 397.78 | 20.00% | 35,406,568 |
| Jul 20, 2026 | 321.00 | 334.99 | 303.78 | 331.48 | 331.48 | 7.28% | 33,097,990 |
| Jul 17, 2026 | 321.90 | 346.66 | 307.89 | 309.00 | 309.00 | -5.75% | 34,942,348 |
| Jul 16, 2026 | 322.40 | 351.84 | 306.55 | 327.85 | 327.85 | -1.08% | 24,231,210 |
| Jul 15, 2026 | 352.59 | 359.53 | 328.38 | 331.42 | 331.42 | -6.00% | 23,035,220 |
| Jul 14, 2026 | 355.03 | 365.22 | 324.00 | 352.59 | 352.59 | 0.74% | 27,652,170 |
| Jul 13, 2026 | 360.00 | 385.93 | 344.80 | 350.00 | 350.00 | -5.37% | 26,255,740 |
| Jul 10, 2026 | 393.03 | 407.98 | 368.00 | 369.87 | 369.87 | -7.65% | 30,607,895 |
| Jul 9, 2026 | 365.00 | 401.00 | 348.30 | 400.50 | 400.50 | 11.75% | 30,575,223 |