Skip to main content
logo
Shenzhen Huaqiang Industry Co., Ltd. (SHE:000062)
China flag China · Delayed Price · Currency is CNY
28.57
-0.12 (-0.42%)
Apr 14, 2026, 3:04 PM CST

SHE:000062 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202628.8829.0528.2928.5728.57-0.42%43,822,757
Apr 13, 202628.3429.1028.3128.6928.690.38%44,055,520
Apr 10, 202628.6029.1128.0128.5828.58-1.38%64,487,662
Apr 9, 202627.9329.1327.6028.9828.982.37%85,578,600
Apr 8, 202628.3528.8027.6528.3128.314.74%87,181,510
Apr 7, 202624.8827.0324.8027.0327.0310.01%54,039,290
Apr 3, 202624.3425.3924.1324.5724.570.99%27,030,720
Apr 2, 202625.0625.3024.2824.3324.33-6.71%40,183,930
Apr 1, 202625.1827.1825.1826.0826.085.54%50,316,070
Mar 31, 202625.8826.5024.7124.7124.71-6.44%34,065,060
Mar 30, 202627.0027.0125.3126.4126.41-4.93%42,410,300
Mar 27, 202626.2928.2026.2327.7827.784.16%56,918,710
Mar 26, 202626.9027.3126.5326.6726.67-2.63%25,150,970
Mar 25, 202626.6927.6726.6127.3927.392.28%36,302,410
Mar 24, 202626.2627.0826.0926.7826.782.21%33,564,580
Mar 23, 202625.2026.9825.2026.2026.201.83%37,446,200
Mar 20, 202626.5027.0725.6625.7325.73-3.23%33,573,810
Mar 19, 202626.7027.6425.9226.5926.59-3.80%35,895,830
Mar 18, 202626.7228.5026.5227.6427.641.10%49,289,700
Mar 17, 202626.9428.5426.5027.3427.342.05%54,792,690
Mar 16, 202625.9426.7925.7526.7926.792.21%35,950,822
Mar 13, 202625.7427.1925.6226.2126.211.28%49,146,710
Mar 12, 202625.8026.1725.4825.8825.88-1.22%40,439,380
Mar 11, 202623.8226.2023.7426.2026.209.99%36,243,090
Mar 10, 202623.7623.9723.6423.8223.821.19%6,698,403
Mar 9, 202623.2323.6722.7223.5423.540.17%8,941,295
Mar 6, 202623.1723.5123.0123.5023.501.42%5,921,265
Mar 5, 202623.2923.5523.1123.1723.170.52%7,849,744
Mar 4, 202622.9823.4022.9023.0523.05-0.95%7,123,013
Mar 3, 202624.2824.4623.2423.2723.27-4.24%13,032,130
Mar 2, 202624.7024.8224.2324.3024.30-3.95%13,941,430
Feb 27, 202624.7525.4124.6225.3025.301.85%15,824,180
Feb 26, 202624.8224.9124.6024.8424.840.53%7,102,219
Feb 25, 202624.7224.8624.6424.7124.71-0.16%6,971,630
Feb 24, 202624.5524.9324.4924.7524.751.77%9,990,492
Feb 13, 202624.4024.6424.2724.3224.32-0.45%6,574,400
Feb 12, 202624.3024.6624.2424.4324.430.25%5,197,827
Feb 11, 202624.6024.7024.3624.3724.37-1.10%5,440,290
Feb 10, 202624.5324.8324.4424.6424.640.57%6,735,609
Feb 9, 202624.4224.5624.4024.5024.501.37%7,065,911
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