Hua Hong Grace Semiconductor Limited (SHA:688347)
China · Delayed Price · Currency is CNY 237.33
+18.96 (8.68%)
Jun 15, 2026, 11:30 AM CST
SHA:688347 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 148.91 | 154.17 | 146.18 | 147.80 | 147.80 | -1.53% | 24,805,840 |
| May 15, 2026 | 162.00 | 168.66 | 147.71 | 150.09 | 150.09 | -4.92% | 43,142,120 |
| May 14, 2026 | 163.27 | 164.00 | 154.50 | 157.86 | 157.86 | -1.72% | 20,053,960 |
| May 13, 2026 | 158.10 | 161.31 | 153.80 | 160.62 | 160.62 | -0.02% | 22,207,950 |
| May 12, 2026 | 163.76 | 165.59 | 158.00 | 160.66 | 160.66 | -2.28% | 23,734,020 |
| May 11, 2026 | 165.00 | 169.18 | 162.20 | 164.41 | 164.41 | 3.43% | 27,501,160 |
| May 8, 2026 | 160.46 | 162.00 | 153.87 | 158.96 | 158.96 | -4.19% | 31,412,040 |
| May 7, 2026 | 154.70 | 169.98 | 149.88 | 165.92 | 165.92 | 9.16% | 34,868,600 |
| May 6, 2026 | 145.01 | 158.65 | 145.00 | 152.00 | 152.00 | 7.80% | 38,116,640 |
| Apr 30, 2026 | 133.00 | 142.00 | 130.00 | 141.00 | 141.00 | 6.69% | 36,790,160 |
| Apr 29, 2026 | 135.01 | 136.81 | 126.04 | 132.16 | 132.16 | -4.29% | 29,461,980 |
| Apr 28, 2026 | 141.42 | 143.68 | 137.18 | 138.08 | 138.08 | -3.51% | 20,690,770 |
| Apr 27, 2026 | 138.00 | 144.54 | 137.07 | 143.10 | 143.10 | 3.10% | 31,297,120 |
| Apr 24, 2026 | 123.18 | 141.80 | 120.36 | 138.80 | 138.80 | 12.31% | 44,703,160 |
| Apr 23, 2026 | 131.00 | 131.20 | 122.23 | 123.59 | 123.59 | -4.45% | 18,194,620 |
| Apr 22, 2026 | 127.08 | 130.00 | 126.59 | 129.34 | 129.34 | 0.61% | 14,890,680 |
| Apr 21, 2026 | 129.49 | 129.59 | 125.60 | 128.56 | 128.56 | -1.67% | 14,388,800 |
| Apr 20, 2026 | 126.44 | 130.80 | 125.00 | 130.75 | 130.75 | 4.93% | 19,421,070 |
| Apr 17, 2026 | 123.55 | 127.99 | 122.55 | 124.61 | 124.61 | -0.42% | 12,543,430 |
| Apr 16, 2026 | 123.56 | 127.53 | 122.30 | 125.13 | 125.13 | 1.45% | 14,287,960 |
| Apr 15, 2026 | 123.00 | 129.50 | 122.81 | 123.34 | 123.34 | 0.63% | 20,749,010 |
| Apr 14, 2026 | 121.89 | 124.85 | 121.05 | 122.57 | 122.57 | 2.98% | 15,337,310 |
| Apr 13, 2026 | 120.36 | 124.00 | 118.90 | 119.02 | 119.02 | -2.13% | 14,172,980 |
| Apr 10, 2026 | 122.10 | 123.44 | 120.84 | 121.61 | 121.61 | 1.66% | 14,740,300 |
| Apr 9, 2026 | 118.00 | 122.55 | 116.39 | 119.62 | 119.62 | -0.55% | 13,508,970 |
| Apr 8, 2026 | 117.00 | 120.97 | 116.51 | 120.28 | 120.28 | 7.86% | 19,482,720 |
| Apr 7, 2026 | 108.00 | 113.37 | 107.98 | 111.51 | 111.51 | 3.82% | 13,633,380 |
| Apr 3, 2026 | 110.06 | 110.87 | 107.20 | 107.41 | 107.41 | -1.45% | 7,821,376 |
| Apr 2, 2026 | 112.01 | 113.00 | 108.02 | 108.99 | 108.99 | -4.35% | 10,437,650 |
| Apr 1, 2026 | 110.00 | 114.55 | 108.50 | 113.95 | 113.95 | 7.60% | 18,202,310 |
| Mar 31, 2026 | 110.80 | 110.80 | 105.55 | 105.90 | 105.90 | -4.42% | 12,983,110 |