Hangzhou Huaguang Advanced Welding Materials Co.,Ltd. (SHA:688379)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 47.55 | 48.76 | 47.55 | 48.16 | 48.16 | 1.26% | 1,798,671 |
| Oct 23, 2025 | 48.28 | 48.58 | 46.18 | 47.56 | 47.56 | -2.68% | 2,209,097 |
| Oct 22, 2025 | 48.94 | 49.98 | 48.25 | 48.87 | 48.87 | -0.16% | 1,740,363 |
| Oct 21, 2025 | 48.74 | 49.19 | 48.10 | 48.95 | 48.95 | 0.82% | 1,594,717 |
| Oct 20, 2025 | 49.50 | 50.20 | 48.12 | 48.55 | 48.55 | 0.35% | 2,032,847 |
| Oct 17, 2025 | 51.10 | 51.41 | 48.23 | 48.38 | 48.38 | -6.09% | 3,133,751 |
| Oct 16, 2025 | 53.97 | 53.97 | 51.08 | 51.52 | 51.37 | -3.72% | 3,200,327 |
| Oct 15, 2025 | 52.60 | 54.26 | 51.12 | 53.51 | 53.35 | 3.62% | 4,197,698 |
| Oct 14, 2025 | 52.52 | 55.98 | 51.16 | 51.64 | 51.49 | -1.62% | 5,035,805 |
| Oct 13, 2025 | 47.00 | 52.52 | 46.50 | 52.49 | 52.34 | 3.53% | 4,493,459 |
| Oct 10, 2025 | 54.56 | 55.20 | 50.40 | 50.70 | 50.55 | -6.13% | 5,565,065 |
| Oct 9, 2025 | 55.32 | 55.38 | 53.32 | 54.01 | 53.85 | -2.08% | 4,144,237 |
| Sep 30, 2025 | 55.58 | 56.00 | 54.70 | 55.16 | 55.00 | -0.77% | 4,660,849 |
| Sep 29, 2025 | 48.90 | 56.78 | 48.40 | 55.59 | 55.43 | 14.90% | 10,075,699 |
| Sep 26, 2025 | 49.60 | 49.80 | 48.30 | 48.38 | 48.24 | -3.14% | 3,158,876 |
| Sep 25, 2025 | 47.50 | 50.98 | 47.15 | 49.95 | 49.80 | 5.16% | 5,983,726 |
| Sep 24, 2025 | 46.77 | 47.71 | 46.28 | 47.50 | 47.36 | 1.41% | 2,157,507 |
| Sep 23, 2025 | 47.67 | 48.95 | 45.26 | 46.84 | 46.70 | -2.42% | 3,581,859 |
| Sep 22, 2025 | 47.95 | 48.60 | 47.01 | 48.00 | 47.86 | 0.42% | 1,820,020 |
| Sep 19, 2025 | 48.50 | 48.99 | 47.00 | 47.80 | 47.66 | -1.52% | 2,620,400 |
| Sep 18, 2025 | 47.80 | 50.13 | 47.78 | 48.54 | 48.40 | -0.31% | 3,660,747 |
| Sep 17, 2025 | 48.31 | 49.30 | 47.69 | 48.69 | 48.55 | 0.56% | 3,341,427 |
| Sep 16, 2025 | 48.50 | 48.90 | 47.44 | 48.42 | 48.28 | -4.70% | 6,084,308 |
| Sep 15, 2025 | 52.15 | 52.18 | 50.77 | 50.81 | 50.66 | -1.19% | 2,244,946 |
| Sep 12, 2025 | 51.53 | 52.44 | 51.09 | 51.42 | 51.27 | -1.23% | 3,122,859 |
| Sep 11, 2025 | 50.21 | 52.33 | 48.91 | 52.06 | 51.91 | 3.68% | 4,563,612 |
| Sep 10, 2025 | 49.33 | 51.40 | 49.21 | 50.21 | 50.06 | 2.32% | 3,619,371 |
| Sep 9, 2025 | 49.81 | 49.81 | 48.51 | 49.07 | 48.93 | -1.47% | 2,432,907 |
| Sep 8, 2025 | 49.79 | 50.18 | 48.22 | 49.80 | 49.66 | 0.32% | 3,347,887 |
| Sep 5, 2025 | 49.01 | 49.82 | 47.89 | 49.64 | 49.50 | 2.33% | 3,358,467 |
| Sep 4, 2025 | 50.49 | 51.20 | 47.49 | 48.51 | 48.37 | -4.00% | 4,222,318 |
| Sep 3, 2025 | 51.20 | 51.50 | 50.06 | 50.53 | 50.38 | -1.33% | 3,017,749 |
| Sep 2, 2025 | 56.00 | 56.23 | 49.55 | 51.21 | 51.06 | -9.36% | 8,285,246 |
| Sep 1, 2025 | 61.20 | 61.20 | 54.93 | 56.50 | 56.34 | -10.60% | 9,468,475 |
| Aug 29, 2025 | 59.66 | 65.23 | 59.51 | 63.20 | 63.02 | 6.22% | 7,684,592 |
| Aug 28, 2025 | 59.00 | 59.97 | 57.50 | 59.50 | 59.33 | 0.17% | 5,703,500 |
| Aug 27, 2025 | 58.40 | 61.66 | 57.25 | 59.40 | 59.23 | 2.63% | 7,390,384 |
| Aug 26, 2025 | 58.50 | 59.45 | 57.70 | 57.88 | 57.71 | -1.18% | 5,128,473 |
| Aug 25, 2025 | 57.80 | 59.38 | 56.81 | 58.57 | 58.40 | 1.95% | 6,281,721 |
| Aug 22, 2025 | 58.79 | 60.29 | 56.98 | 57.45 | 57.28 | -3.40% | 8,730,607 |
| Aug 21, 2025 | 67.39 | 72.30 | 58.58 | 59.47 | 59.30 | -10.68% | 11,081,199 |
| Aug 20, 2025 | 64.95 | 68.47 | 63.25 | 66.58 | 66.39 | 0.17% | 5,068,377 |
| Aug 19, 2025 | 66.15 | 67.53 | 63.00 | 66.47 | 66.28 | -1.35% | 7,316,687 |
| Aug 18, 2025 | 61.12 | 71.00 | 58.77 | 67.38 | 67.18 | 13.28% | 10,711,511 |
| Aug 15, 2025 | 50.94 | 61.80 | 50.03 | 59.48 | 59.31 | 15.36% | 9,824,431 |
| Aug 14, 2025 | 51.00 | 55.55 | 50.71 | 51.56 | 51.41 | 0.27% | 6,950,301 |
| Aug 13, 2025 | 49.10 | 51.42 | 48.25 | 51.42 | 51.27 | 3.05% | 6,334,280 |
| Aug 12, 2025 | 49.11 | 50.50 | 48.08 | 49.90 | 49.75 | 0.48% | 7,261,082 |
| Aug 11, 2025 | 50.04 | 52.19 | 49.15 | 49.66 | 49.52 | -2.97% | 9,580,530 |
| Aug 8, 2025 | 43.65 | 52.57 | 42.48 | 51.18 | 51.03 | 16.82% | 11,989,505 |