Skip to main content
logo
Shenzhen Huaqiang Industry Co., Ltd. (SHE:000062)
China flag China · Delayed Price · Currency is CNY
24.17
-0.22 (-0.90%)
At close: Feb 6, 2026

SHE:000062 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202624.1624.4523.9224.1724.17-0.90%7,639,569
Feb 5, 202624.5024.7024.1824.3924.39-1.69%9,701,825
Feb 4, 202625.2525.2524.4924.8124.81-2.51%16,184,630
Feb 3, 202625.3625.7525.1725.4525.450.99%12,475,170
Feb 2, 202626.0926.1925.1825.2025.20-3.78%22,129,250
Jan 30, 202625.5026.5025.3226.1926.194.55%38,902,750
Jan 29, 202625.4125.7825.0025.0525.05-1.96%12,307,950
Jan 28, 202625.4826.1225.4025.5525.55-0.04%11,819,060
Jan 27, 202625.3025.6024.3225.5625.560.63%14,916,316
Jan 26, 202625.8926.2525.2125.4025.40-2.16%15,732,210
Jan 23, 202625.8826.0325.7725.9625.96-14,402,030
Jan 22, 202626.3526.6025.8425.9625.96-0.50%18,831,480
Jan 21, 202625.4626.1025.4026.0926.091.56%22,661,160
Jan 20, 202625.4626.0825.4525.6925.690.98%19,580,830
Jan 19, 202625.5625.6425.3025.4425.44-0.82%9,948,839
Jan 16, 202625.4225.9025.1325.6525.651.50%18,339,310
Jan 15, 202625.3025.4625.0625.2725.27-0.28%9,914,011
Jan 14, 202625.1125.6924.9625.3425.340.80%17,907,814
Jan 13, 202625.9625.9825.0225.1425.14-3.12%17,820,220
Jan 12, 202625.3026.1825.2925.9525.953.02%23,740,200
Jan 9, 202624.8625.1924.7925.1925.191.25%13,689,000
Jan 8, 202624.7525.0624.6924.8824.880.12%8,996,853
Jan 7, 202625.2825.3524.8124.8524.85-1.23%11,430,900
Jan 6, 202624.9625.2024.8625.1625.161.00%11,176,040
Jan 5, 202624.7124.9824.6124.9124.911.18%8,699,361
Dec 31, 202524.7924.8624.5724.6224.62-0.57%6,468,924
Dec 30, 202524.5924.9324.5024.7624.760.28%8,315,924
Dec 29, 202524.6824.9624.5624.6924.690.45%9,842,428
Dec 26, 202524.6824.7524.4124.5824.58-0.04%7,618,300
Dec 25, 202524.4324.5924.3624.5924.590.78%7,027,761
Dec 24, 202524.2424.5024.1724.4024.401.08%8,291,154
Dec 23, 202524.3724.4024.0724.1424.14-0.94%5,599,900
Dec 22, 202524.2324.4924.2324.3724.370.70%6,446,802
Dec 19, 202524.0324.3024.0324.2024.200.88%7,167,562
Dec 18, 202523.9824.3523.8523.9923.99-0.08%6,866,155
Dec 17, 202523.7724.1523.5124.0124.010.63%7,550,201
Dec 16, 202524.1624.1823.6223.8623.86-1.24%8,787,874
Dec 15, 202524.6124.6124.1324.1624.16-1.79%6,844,937
Dec 12, 202524.3524.7224.2624.6024.600.90%6,883,849
Dec 11, 202524.8624.8924.3724.3824.38-1.30%8,098,060
Dec 10, 202524.6724.7724.4224.7024.70-0.28%6,369,388
Dec 9, 202525.1425.2024.7424.7724.77-1.24%7,298,089
Dec 8, 202524.9125.2424.9125.0825.080.64%7,670,104
Dec 5, 202524.7524.9424.4024.9224.920.81%7,771,490
Dec 4, 202524.9024.9224.3624.7224.72-0.20%7,611,426
Dec 3, 202525.5525.6224.7524.7724.77-3.09%11,474,937
Dec 2, 202526.0326.0325.5525.5625.56-1.73%7,491,663
Dec 1, 202525.6126.0925.5526.0126.011.56%8,816,905
Nov 28, 202525.6025.7625.3125.6125.61-0.12%6,656,057
Nov 27, 202525.5526.0725.5325.6425.64-0.35%8,905,755