Shenzhen Huakong Seg Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	3.47	3.53	3.37	3.41	3.41	-1.45%	37,028,242
Jun 12, 2026	3.48	3.52	3.34	3.46	3.46	-	43,315,700
Jun 11, 2026	3.46	3.58	3.40	3.46	3.46	-2.26%	44,778,164
Jun 10, 2026	3.77	3.79	3.50	3.54	3.54	-6.60%	82,448,913
Jun 9, 2026	3.99	4.22	3.67	3.79	3.79	-3.32%	133,914,477
Jun 8, 2026	3.50	3.92	3.48	3.92	3.92	10.11%	58,801,668
Jun 5, 2026	3.25	3.56	3.24	3.56	3.56	9.88%	90,966,842
Jun 4, 2026	3.21	3.25	3.15	3.24	3.24	0.62%	16,917,584
Jun 3, 2026	3.25	3.32	3.19	3.22	3.22	-0.92%	18,792,992
Jun 2, 2026	3.17	3.31	3.13	3.25	3.25	2.85%	30,588,108
Jun 1, 2026	3.19	3.21	3.10	3.16	3.16	0.64%	22,752,690
May 29, 2026	3.23	3.34	3.12	3.14	3.14	-2.79%	41,255,060
May 28, 2026	2.91	3.23	2.89	3.23	3.23	9.86%	21,463,294
May 27, 2026	3.03	3.03	2.92	2.94	2.94	-2.33%	12,207,100
May 26, 2026	3.09	3.09	2.95	3.01	3.01	-2.90%	16,897,900
May 25, 2026	3.11	3.16	3.08	3.10	3.10	-	11,292,200
May 22, 2026	3.16	3.17	3.05	3.10	3.10	-0.96%	13,836,066