Hua Hong Grace Semiconductor Limited (SHA:688347)
China · Delayed Price · Currency is CNY 281.00
-27.40 (-8.88%)
Jul 28, 2026, 3:00 PM CST
SHA:688347 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 295.00 | 316.50 | 276.99 | 281.00 | 281.00 | -8.88% | 28,509,880 |
| Jul 27, 2026 | 319.06 | 327.00 | 291.00 | 308.40 | 308.40 | -6.52% | 30,977,830 |
| Jul 24, 2026 | 327.11 | 350.68 | 322.00 | 329.90 | 329.90 | -3.26% | 21,171,860 |
| 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% | 35,406,560 |
| 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% | 30,607,890 |
| Jul 9, 2026 | 365.00 | 401.00 | 348.30 | 400.50 | 400.50 | 11.75% | 30,575,220 |
| Jul 8, 2026 | 327.68 | 377.00 | 317.00 | 358.40 | 358.40 | 10.62% | 28,828,263 |
| Jul 7, 2026 | 308.04 | 335.00 | 300.10 | 324.00 | 324.00 | 4.62% | 22,325,522 |
| Jul 6, 2026 | 293.66 | 319.95 | 280.00 | 309.68 | 309.68 | 8.66% | 26,472,413 |
| Jul 3, 2026 | 288.00 | 300.54 | 280.01 | 285.00 | 285.00 | 0.18% | 21,277,560 |
| Jul 2, 2026 | 300.00 | 309.00 | 281.71 | 284.50 | 284.50 | -9.86% | 27,589,882 |
| Jul 1, 2026 | 340.00 | 345.08 | 312.60 | 315.61 | 315.61 | -6.15% | 25,870,099 |
| Jun 30, 2026 | 335.00 | 347.80 | 329.19 | 336.30 | 336.30 | -0.84% | 19,481,937 |
| Jun 29, 2026 | 321.98 | 346.30 | 320.00 | 339.14 | 339.14 | 5.00% | 23,088,420 |
| Jun 26, 2026 | 320.00 | 337.96 | 310.80 | 323.00 | 323.00 | -2.23% | 22,270,163 |
| Jun 25, 2026 | 315.00 | 336.00 | 308.20 | 330.36 | 330.36 | 4.54% | 24,806,831 |
| Jun 24, 2026 | 285.50 | 326.76 | 284.00 | 316.01 | 316.01 | 8.19% | 28,459,452 |
| Jun 23, 2026 | 278.00 | 302.00 | 272.40 | 292.08 | 292.08 | 4.31% | 25,281,874 |
| Jun 22, 2026 | 280.02 | 285.97 | 264.53 | 280.00 | 280.00 | 0.79% | 25,679,381 |
| Jun 18, 2026 | 258.00 | 293.10 | 255.00 | 277.81 | 277.81 | 6.56% | 26,487,080 |
| Jun 17, 2026 | 232.00 | 261.20 | 229.70 | 260.70 | 260.70 | 9.31% | 28,170,310 |
| Jun 16, 2026 | 238.28 | 244.22 | 232.60 | 238.50 | 238.50 | 0.09% | 22,047,020 |
| Jun 15, 2026 | 220.00 | 243.31 | 215.50 | 238.28 | 238.28 | 9.12% | 27,726,680 |
| Jun 12, 2026 | 235.35 | 238.88 | 218.18 | 218.37 | 218.37 | -1.35% | 35,061,090 |
| Jun 11, 2026 | 223.13 | 228.50 | 213.00 | 221.35 | 221.35 | -0.21% | 21,393,670 |
| Jun 10, 2026 | 226.03 | 238.50 | 220.00 | 221.81 | 221.81 | -2.46% | 24,087,660 |
| Jun 9, 2026 | 220.11 | 231.38 | 210.74 | 227.40 | 227.40 | 6.36% | 26,709,949 |
| Jun 8, 2026 | 207.66 | 222.50 | 207.66 | 213.80 | 213.80 | -5.81% | 23,744,850 |
| Jun 5, 2026 | 234.01 | 247.50 | 224.00 | 227.00 | 227.00 | -6.97% | 31,240,200 |
| Jun 4, 2026 | 227.36 | 253.30 | 225.10 | 244.00 | 244.00 | 4.61% | 28,695,870 |
| Jun 3, 2026 | 226.30 | 246.33 | 221.58 | 233.24 | 233.24 | 2.98% | 31,097,080 |
| Jun 2, 2026 | 225.00 | 234.37 | 220.00 | 226.50 | 226.50 | 1.62% | 29,007,850 |
| Jun 1, 2026 | 241.41 | 245.88 | 217.97 | 222.90 | 222.90 | -5.82% | 41,445,050 |
| May 29, 2026 | 250.36 | 252.83 | 232.30 | 236.68 | 236.68 | -5.20% | 39,221,320 |
| May 28, 2026 | 217.70 | 258.00 | 217.70 | 249.65 | 249.65 | 15.79% | 43,624,060 |
| May 27, 2026 | 217.98 | 230.50 | 214.57 | 215.61 | 215.61 | -3.06% | 40,661,610 |
| May 26, 2026 | 214.80 | 228.88 | 209.99 | 222.42 | 222.42 | 3.55% | 52,525,410 |
| May 25, 2026 | 183.00 | 214.80 | 179.00 | 214.80 | 214.80 | 20.00% | 50,192,190 |
| May 22, 2026 | 169.00 | 182.54 | 163.66 | 179.00 | 179.00 | 5.92% | 39,893,820 |
| May 21, 2026 | 177.72 | 185.00 | 166.96 | 169.00 | 169.00 | -4.95% | 43,172,920 |
| May 20, 2026 | 148.20 | 178.80 | 147.50 | 177.80 | 177.80 | 18.74% | 54,414,400 |
| May 19, 2026 | 146.50 | 150.50 | 140.00 | 149.74 | 149.74 | 1.31% | 26,591,430 |