Skip to main content
logo
Shenzhen Huaqiang Industry Co., Ltd. (SHE:000062)
China flag China · Delayed Price · Currency is CNY
30.27
-0.78 (-2.51%)
Sep 16, 2025, 2:45 PM CST

SHE:000062 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202531.7731.8030.9031.0531.05-0.64%29,988,670
Sep 12, 202531.2131.8830.8431.2531.250.13%42,588,853
Sep 11, 202530.7131.5030.5231.2131.210.06%44,302,081
Sep 10, 202530.3531.9930.3131.1931.191.63%54,377,769
Sep 9, 202529.7030.9429.5030.6930.693.72%46,011,050
Sep 8, 202529.6930.0029.3829.5929.59-2.02%27,631,647
Sep 5, 202528.9930.2928.6030.2030.203.67%46,843,727
Sep 4, 202528.5329.3727.0429.1329.132.17%34,692,077
Sep 3, 202529.4529.7828.3628.5128.51-3.13%24,464,966
Sep 2, 202530.5030.7629.3129.4329.43-4.60%30,105,304
Sep 1, 202530.1831.0230.1730.8530.852.22%31,579,790
Aug 29, 202531.2831.2830.1130.1830.18-3.24%34,539,146
Aug 28, 202530.5031.2130.0031.1931.190.71%43,905,166
Aug 27, 202532.5632.5730.8530.9730.97-3.43%56,535,438
Aug 26, 202532.2033.3331.7732.0732.07-2.94%64,547,530
Aug 25, 202531.9034.5731.3633.0433.042.45%94,397,937
Aug 22, 202531.8933.1031.0232.2532.253.53%110,513,695
Aug 21, 202529.1732.4629.1731.1531.155.56%116,711,266
Aug 20, 202529.8530.5928.8429.5129.51-1.60%74,783,236
Aug 19, 202531.0132.0629.7729.9929.992.78%137,089,741
Aug 18, 202529.1829.1828.3529.1829.189.99%38,147,804
Aug 15, 202526.1826.6826.1326.5326.530.87%17,828,355
Aug 14, 202526.8627.0626.2626.3026.30-2.12%26,699,227
Aug 13, 202526.7826.9226.5126.8726.87-0.33%32,353,022
Aug 12, 202526.3027.7926.1826.9626.962.55%52,996,043
Aug 11, 202525.8026.4125.7526.2926.291.86%17,391,739
Aug 8, 202526.2126.2325.8025.8125.81-2.27%17,062,690
Aug 7, 202526.1026.6626.0526.4126.411.42%24,382,994
Aug 6, 202525.7726.1325.6726.0426.040.74%12,478,692
Aug 5, 202525.5425.8825.5325.8525.851.21%10,993,699
Aug 4, 202525.1525.5525.0825.5425.540.71%9,256,196
Aug 1, 202525.7325.7325.1425.3625.36-1.71%14,507,835
Jul 31, 202525.5426.2425.5025.8025.800.51%15,492,600
Jul 30, 202526.4026.4025.6325.6725.67-3.02%20,083,075
Jul 29, 202526.7126.7126.3026.4726.47-1.27%16,629,283
Jul 28, 202526.6026.9826.4826.8126.811.21%20,681,591
Jul 25, 202526.5926.6526.3626.4926.49-0.19%14,363,240
Jul 24, 202526.4026.5926.3626.5426.540.42%15,618,646
Jul 23, 202526.6926.9626.2626.4326.43-1.31%25,794,178
Jul 22, 202526.8027.2926.6926.7826.78-0.85%19,856,871
Jul 21, 202526.9627.0626.6827.0127.01-0.88%24,705,350
Jul 18, 202527.0027.8126.5627.2527.251.57%43,332,396
Jul 17, 202526.1126.9526.0326.8326.832.37%33,017,194
Jul 16, 202526.4826.6526.1026.2126.21-0.79%15,194,146
Jul 15, 202526.5826.6726.0626.4226.42-1.05%18,350,667
Jul 14, 202526.1826.8426.0226.7026.701.75%28,281,629
Jul 11, 202526.1526.3725.8226.2426.240.50%17,933,095
Jul 10, 202526.0026.2225.8126.1126.110.08%13,594,734
Jul 9, 202526.4026.6026.0026.0926.09-1.44%21,396,900
Jul 8, 202526.3026.5826.1626.4726.470.30%23,424,572