Hua Hong Grace Semiconductor Limited (SHA:688347)
China · Delayed Price · Currency is CNY 149.19
-5.76 (-3.72%)
Oct 29, 2026, 1:07 PM CST
SHA:688347 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 154.52 | 154.89 | 144.77 | 149.19 | 149.19 | -3.72% | 7,668,701 |
| Oct 28, 2026 | 152.80 | 157.24 | 150.50 | 154.95 | 154.95 | 3.62% | 12,149,804 |
| Oct 27, 2026 | 161.36 | 163.00 | 149.00 | 149.53 | 149.53 | -5.48% | 10,284,576 |
| Oct 26, 2026 | 162.60 | 164.83 | 153.70 | 158.20 | 158.20 | -4.41% | 13,266,560 |
| Oct 23, 2026 | 162.00 | 167.53 | 151.30 | 165.50 | 165.50 | 0.98% | 21,191,206 |
| Oct 22, 2026 | 171.68 | 172.00 | 162.50 | 163.89 | 163.89 | -3.44% | 11,970,988 |
| Oct 21, 2026 | 173.33 | 176.50 | 169.00 | 169.73 | 169.73 | -0.39% | 10,995,233 |
| Oct 20, 2026 | 166.62 | 172.91 | 165.10 | 170.39 | 170.39 | 2.26% | 11,294,007 |
| Oct 19, 2026 | 169.55 | 170.87 | 164.20 | 166.63 | 166.63 | -1.92% | 13,000,320 |
| Oct 16, 2026 | 178.00 | 180.20 | 167.30 | 169.89 | 169.89 | -2.66% | 14,455,337 |
| Oct 15, 2026 | 175.00 | 178.98 | 170.07 | 174.53 | 174.53 | -3.95% | 15,601,316 |
| Oct 14, 2026 | 183.00 | 189.28 | 180.26 | 181.70 | 181.70 | -1.78% | 10,468,654 |
| Oct 13, 2026 | 179.00 | 187.13 | 174.74 | 185.00 | 185.00 | -0.23% | 13,147,081 |
| Oct 12, 2026 | 193.00 | 194.42 | 184.13 | 185.43 | 185.43 | -4.13% | 10,324,028 |
| Oct 9, 2026 | 193.00 | 199.00 | 182.01 | 193.42 | 193.42 | -1.92% | 14,755,355 |
| Oct 8, 2026 | 209.16 | 212.54 | 194.57 | 197.21 | 197.21 | -5.15% | 15,067,117 |
| Sep 30, 2026 | 219.50 | 221.05 | 207.19 | 207.92 | 207.92 | -5.10% | 13,627,186 |
| Sep 29, 2026 | 213.76 | 222.55 | 212.40 | 219.10 | 219.10 | 2.50% | 10,569,190 |
| Sep 28, 2026 | 222.00 | 223.10 | 211.57 | 213.76 | 213.76 | -4.61% | 12,380,591 |
| Sep 24, 2026 | 228.52 | 231.14 | 224.10 | 224.10 | 224.10 | -2.36% | 9,364,290 |
| Sep 23, 2026 | 232.00 | 234.50 | 229.15 | 229.52 | 229.52 | -0.66% | 8,579,949 |
| Sep 22, 2026 | 237.00 | 240.44 | 229.63 | 231.05 | 231.05 | -0.38% | 17,465,504 |
| Sep 21, 2026 | 235.99 | 240.46 | 228.50 | 231.94 | 231.94 | -0.88% | 16,178,906 |
| Sep 18, 2026 | 225.21 | 237.62 | 223.25 | 234.00 | 234.00 | 5.93% | 24,433,812 |
| Sep 17, 2026 | 221.20 | 227.40 | 219.60 | 220.90 | 220.90 | -1.42% | 11,970,380 |
| 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 |