Skip to main content
logo
Shenzhen Huaqiang Industry Co., Ltd. (SHE:000062)
China flag China · Delayed Price · Currency is CNY
21.32
-0.64 (-2.91%)
Sep 30, 2026, 3:04 PM CST

SHE:000062 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202621.8121.9021.2721.3221.32-1.57%9,109,876
Sep 29, 202621.8022.0621.7821.9621.660.55%8,233,669
Sep 28, 202622.7422.7421.7521.8421.54-3.96%13,365,506
Sep 24, 202623.0923.2022.7422.7422.43-2.36%13,187,214
Sep 23, 202623.6023.7123.2023.2922.97-0.77%14,822,195
Sep 22, 202623.8423.9823.3123.4723.15-1.22%24,518,260
Sep 21, 202623.4024.0923.2323.7623.442.90%32,514,594
Sep 18, 202622.9023.2322.7123.0922.772.26%20,858,207
Sep 17, 202622.7723.0922.5122.5822.27-1.61%17,478,747
Sep 16, 202622.3022.9522.2122.9522.642.91%17,913,968
Sep 15, 202622.4222.6622.3022.3022.00-1.28%11,687,755
Sep 14, 202622.3022.7822.1122.5922.280.27%11,835,502
Sep 11, 202622.8022.8022.0722.5322.22-2.43%19,389,862
Sep 10, 202623.0023.2622.8223.0922.77-1.41%14,569,315
Sep 9, 202623.6623.7623.2023.4223.10-1.01%18,608,513
Sep 8, 202624.0524.1823.5023.6623.34-1.62%25,751,000
Sep 7, 202623.9824.2023.7724.0523.721.18%24,979,991
Sep 4, 202624.4324.4923.5923.7723.45-1.78%28,615,777
Sep 3, 202624.7824.9624.0124.2023.87-1.79%34,073,167
Sep 2, 202624.1525.0024.1524.6424.300.94%48,806,690
Sep 1, 202624.5024.7724.3024.4124.08-0.57%35,526,963
Aug 31, 202623.6024.5623.5324.5524.21-1.21%60,601,176
Aug 28, 202622.7324.8522.5924.8524.5110.00%60,959,655
Aug 27, 202622.2022.5922.0522.5922.282.12%16,487,187
Aug 26, 202622.2522.3421.9622.1221.82-0.14%9,644,936
Aug 25, 202621.5822.2221.4022.1521.851.28%11,213,745
Aug 24, 202622.4022.4521.5921.8721.57-2.32%12,790,159
Aug 21, 202622.0422.4521.8522.3922.080.67%12,658,958
Aug 20, 202622.5322.5822.0922.2421.940.18%13,395,371
Aug 19, 202623.3423.3422.1722.2021.90-6.76%24,585,840
Aug 18, 202623.8023.8623.3023.8123.480.29%19,614,381
Aug 17, 202623.3923.7423.2123.7423.421.54%20,678,614
Aug 14, 202623.3523.4823.0023.3823.060.95%16,384,325
Aug 13, 202623.7523.9523.1623.1622.84-1.57%23,447,540
Aug 12, 202623.2223.5523.0723.5323.211.16%18,919,811
Aug 11, 202623.0023.5622.8823.2622.940.09%21,642,500
Aug 10, 202623.5423.6122.9023.2422.92-0.77%21,197,216
Aug 7, 202623.1123.5022.7323.4223.101.87%30,079,203
Aug 6, 202623.0023.2922.7222.9922.68-1.20%27,471,893
Aug 5, 202622.5323.4622.4923.2722.952.96%36,080,636
Aug 4, 202622.1822.7022.0822.6022.292.63%26,926,867
Aug 3, 202621.6222.0921.5522.0221.721.10%22,341,550
Jul 31, 202621.6622.1621.5321.7821.484.91%30,068,619
Jul 30, 202621.3021.4920.5420.7620.48-3.58%19,770,077
Jul 29, 202621.3021.5820.6321.5321.240.56%21,640,567
Jul 28, 202621.7221.9621.2721.4121.12-3.03%18,521,381
Jul 27, 202621.5022.0821.2122.0821.782.17%21,207,000
Jul 24, 202621.9322.2121.5021.6121.31-3.40%18,504,858
Jul 23, 202622.4222.9022.1522.3722.06-0.18%23,476,510
Jul 22, 202622.4723.1622.2122.4122.10-1.62%33,973,444