Hangzhou Huaguang Advanced Welding Materials Co.,Ltd. (SHA:688379)
China flag China · Delayed Price · Currency is CNY
48.16
+0.60 (1.26%)
Oct 24, 2025, 3:00 PM CST

SHA:688379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202547.5548.7647.5548.1648.161.26%1,798,671
Oct 23, 202548.2848.5846.1847.5647.56-2.68%2,209,097
Oct 22, 202548.9449.9848.2548.8748.87-0.16%1,740,363
Oct 21, 202548.7449.1948.1048.9548.950.82%1,594,717
Oct 20, 202549.5050.2048.1248.5548.550.35%2,032,847
Oct 17, 202551.1051.4148.2348.3848.38-6.09%3,133,751
Oct 16, 202553.9753.9751.0851.5251.37-3.72%3,200,327
Oct 15, 202552.6054.2651.1253.5153.353.62%4,197,698
Oct 14, 202552.5255.9851.1651.6451.49-1.62%5,035,805
Oct 13, 202547.0052.5246.5052.4952.343.53%4,493,459
Oct 10, 202554.5655.2050.4050.7050.55-6.13%5,565,065
Oct 9, 202555.3255.3853.3254.0153.85-2.08%4,144,237
Sep 30, 202555.5856.0054.7055.1655.00-0.77%4,660,849
Sep 29, 202548.9056.7848.4055.5955.4314.90%10,075,699
Sep 26, 202549.6049.8048.3048.3848.24-3.14%3,158,876
Sep 25, 202547.5050.9847.1549.9549.805.16%5,983,726
Sep 24, 202546.7747.7146.2847.5047.361.41%2,157,507
Sep 23, 202547.6748.9545.2646.8446.70-2.42%3,581,859
Sep 22, 202547.9548.6047.0148.0047.860.42%1,820,020
Sep 19, 202548.5048.9947.0047.8047.66-1.52%2,620,400
Sep 18, 202547.8050.1347.7848.5448.40-0.31%3,660,747
Sep 17, 202548.3149.3047.6948.6948.550.56%3,341,427
Sep 16, 202548.5048.9047.4448.4248.28-4.70%6,084,308
Sep 15, 202552.1552.1850.7750.8150.66-1.19%2,244,946
Sep 12, 202551.5352.4451.0951.4251.27-1.23%3,122,859
Sep 11, 202550.2152.3348.9152.0651.913.68%4,563,612
Sep 10, 202549.3351.4049.2150.2150.062.32%3,619,371
Sep 9, 202549.8149.8148.5149.0748.93-1.47%2,432,907
Sep 8, 202549.7950.1848.2249.8049.660.32%3,347,887
Sep 5, 202549.0149.8247.8949.6449.502.33%3,358,467
Sep 4, 202550.4951.2047.4948.5148.37-4.00%4,222,318
Sep 3, 202551.2051.5050.0650.5350.38-1.33%3,017,749
Sep 2, 202556.0056.2349.5551.2151.06-9.36%8,285,246
Sep 1, 202561.2061.2054.9356.5056.34-10.60%9,468,475
Aug 29, 202559.6665.2359.5163.2063.026.22%7,684,592
Aug 28, 202559.0059.9757.5059.5059.330.17%5,703,500
Aug 27, 202558.4061.6657.2559.4059.232.63%7,390,384
Aug 26, 202558.5059.4557.7057.8857.71-1.18%5,128,473
Aug 25, 202557.8059.3856.8158.5758.401.95%6,281,721
Aug 22, 202558.7960.2956.9857.4557.28-3.40%8,730,607
Aug 21, 202567.3972.3058.5859.4759.30-10.68%11,081,199
Aug 20, 202564.9568.4763.2566.5866.390.17%5,068,377
Aug 19, 202566.1567.5363.0066.4766.28-1.35%7,316,687
Aug 18, 202561.1271.0058.7767.3867.1813.28%10,711,511
Aug 15, 202550.9461.8050.0359.4859.3115.36%9,824,431
Aug 14, 202551.0055.5550.7151.5651.410.27%6,950,301
Aug 13, 202549.1051.4248.2551.4251.273.05%6,334,280
Aug 12, 202549.1150.5048.0849.9049.750.48%7,261,082
Aug 11, 202550.0452.1949.1549.6649.52-2.97%9,580,530
Aug 8, 202543.6552.5742.4851.1851.0316.82%11,989,505