Shenzhen Huakong Seg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	3.10	3.16	3.08	3.16	3.16	2.60%	12,301,100
Aug 24, 2026	3.05	3.14	3.04	3.08	3.08	0.33%	11,477,400
Aug 21, 2026	3.03	3.08	2.98	3.07	3.07	0.99%	11,489,230
Aug 20, 2026	3.04	3.07	3.01	3.04	3.04	1.00%	9,624,400
Aug 19, 2026	3.05	3.16	3.01	3.01	3.01	-2.27%	15,980,320
Aug 18, 2026	3.03	3.11	3.02	3.08	3.08	1.32%	14,478,290
Aug 17, 2026	2.92	3.09	2.90	3.04	3.04	4.11%	18,906,900
Aug 14, 2026	2.95	2.97	2.90	2.92	2.92	-1.02%	8,447,900
Aug 13, 2026	3.01	3.03	2.94	2.95	2.95	-2.32%	11,213,640
Aug 12, 2026	2.97	3.03	2.95	3.02	3.02	1.68%	11,629,040
Aug 11, 2026	2.94	2.98	2.90	2.97	2.97	1.37%	10,909,660
Aug 10, 2026	2.86	2.95	2.85	2.93	2.93	2.45%	14,632,150
Aug 7, 2026	2.91	2.91	2.82	2.86	2.86	-1.72%	12,029,700
Aug 6, 2026	2.89	2.93	2.84	2.91	2.91	1.04%	15,078,500
Aug 5, 2026	2.91	2.92	2.84	2.88	2.88	-	11,331,860
Aug 4, 2026	2.90	2.92	2.86	2.88	2.88	-0.69%	11,161,960
Aug 3, 2026	2.77	2.90	2.76	2.90	2.90	5.07%	16,488,900
Jul 31, 2026	2.73	2.77	2.71	2.76	2.76	2.22%	11,508,300
Jul 30, 2026	2.76	2.82	2.69	2.70	2.70	-2.17%	12,975,000
Jul 29, 2026	2.74	2.80	2.70	2.76	2.76	1.85%	12,541,600
Jul 28, 2026	2.68	2.73	2.66	2.71	2.71	0.74%	11,806,076
Jul 27, 2026	2.62	2.70	2.59	2.69	2.69	2.67%	9,093,400
Jul 24, 2026	2.67	2.69	2.58	2.62	2.62	-1.87%	9,262,600
Jul 23, 2026	2.53	2.69	2.51	2.67	2.67	5.95%	18,282,100
Jul 22, 2026	2.53	2.58	2.50	2.52	2.52	-1.18%	10,857,700
Jul 21, 2026	2.58	2.59	2.46	2.55	2.55	-1.54%	19,555,490
Jul 20, 2026	2.70	2.74	2.56	2.59	2.59	-3.36%	18,811,300
Jul 17, 2026	2.73	2.80	2.66	2.68	2.68	-1.83%	18,289,760
Jul 16, 2026	2.72	2.78	2.68	2.73	2.73	-	12,693,634
Jul 15, 2026	2.72	2.81	2.70	2.73	2.73	-0.73%	10,926,300
Jul 14, 2026	2.64	2.75	2.62	2.75	2.75	4.17%	12,568,060
Jul 13, 2026	2.70	2.73	2.60	2.64	2.64	-2.94%	15,141,500
Jul 10, 2026	2.68	2.77	2.63	2.72	2.72	1.49%	17,917,229
Jul 9, 2026	2.73	2.75	2.63	2.68	2.68	-2.19%	14,191,046
Jul 8, 2026	2.75	2.79	2.71	2.74	2.74	-0.72%	11,640,500
Jul 7, 2026	2.82	2.86	2.74	2.76	2.76	-3.16%	16,246,100
Jul 6, 2026	3.05	3.07	2.84	2.85	2.85	-4.68%	21,989,100
Jul 3, 2026	3.03	3.06	2.93	2.99	2.99	0.34%	23,195,500
Jul 2, 2026	3.35	3.35	2.96	2.98	2.98	-4.18%	48,448,001
Jul 1, 2026	2.85	3.11	2.84	3.11	3.11	9.89%	19,738,700
Jun 30, 2026	2.78	2.85	2.75	2.83	2.83	0.71%	15,149,970
Jun 29, 2026	2.80	2.91	2.74	2.81	2.81	-0.71%	18,314,200
Jun 26, 2026	2.95	2.98	2.82	2.83	2.83	-3.74%	21,566,890
Jun 25, 2026	2.99	3.00	2.86	2.94	2.94	-1.67%	27,378,230
Jun 24, 2026	3.14	3.15	2.91	2.99	2.99	-5.68%	38,858,850
Jun 23, 2026	3.15	3.28	3.12	3.17	3.17	-0.31%	27,823,900
Jun 22, 2026	3.28	3.33	3.14	3.18	3.18	-2.75%	31,546,700
Jun 18, 2026	3.42	3.42	3.22	3.27	3.27	-4.66%	40,229,440
Jun 17, 2026	3.42	3.44	3.30	3.43	3.43	0.29%	34,037,200
Jun 16, 2026	3.38	3.43	3.29	3.42	3.42	0.29%	31,142,100