Hefei Snowky Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	14.63	14.86	14.41	14.53	14.53	-0.62%	4,044,960
Jan 30, 2026	14.41	14.70	14.30	14.62	14.62	1.46%	4,539,500
Jan 29, 2026	14.52	14.77	14.25	14.41	14.41	-0.69%	3,436,060
Jan 28, 2026	14.81	14.81	14.45	14.51	14.51	-1.89%	2,778,175
Jan 27, 2026	14.79	14.84	14.31	14.79	14.79	-0.14%	3,457,922
Jan 26, 2026	14.91	14.93	14.67	14.81	14.81	-0.60%	4,544,490
Jan 23, 2026	15.02	15.03	14.76	14.90	14.90	-0.93%	4,323,652
Jan 22, 2026	14.77	15.06	14.65	15.04	15.04	1.08%	5,355,985
Jan 21, 2026	14.82	14.93	14.69	14.88	14.88	-0.20%	3,407,031
Jan 20, 2026	14.99	15.00	14.79	14.91	14.91	-0.53%	5,406,083
Jan 19, 2026	14.42	14.99	14.41	14.99	14.99	3.52%	6,920,354
Jan 16, 2026	14.79	14.80	14.44	14.48	14.48	-1.43%	3,770,604
Jan 15, 2026	14.61	14.78	14.54	14.69	14.69	-0.54%	5,203,234
Jan 14, 2026	14.45	14.91	14.38	14.77	14.77	2.29%	10,276,711
Jan 13, 2026	14.41	14.55	14.23	14.44	14.44	0.21%	5,968,493
Jan 12, 2026	14.25	14.41	14.10	14.41	14.41	1.55%	6,117,797
Jan 9, 2026	14.21	14.26	14.02	14.19	14.19	0.21%	4,674,710
Jan 8, 2026	13.91	14.20	13.80	14.16	14.16	1.72%	4,436,346
Jan 7, 2026	13.98	13.99	13.80	13.92	13.92	-0.43%	3,861,079
Jan 6, 2026	14.03	14.13	13.88	13.98	13.98	-0.29%	4,534,034
Jan 5, 2026	13.84	14.07	13.76	14.02	14.02	1.45%	3,219,600
Dec 31, 2025	13.88	13.93	13.57	13.82	13.82	-0.36%	3,002,305
Dec 30, 2025	14.01	14.09	13.82	13.87	13.87	-1.56%	3,341,991
Dec 29, 2025	14.04	14.15	13.91	14.09	14.09	0.36%	3,545,919
Dec 26, 2025	14.35	14.38	14.00	14.04	14.04	-2.09%	5,334,978
Dec 25, 2025	14.29	14.40	14.11	14.34	14.34	0.91%	3,143,533
Dec 24, 2025	14.15	14.28	13.96	14.21	14.21	0.85%	3,680,090
Dec 23, 2025	14.15	14.17	13.95	14.09	14.09	-0.56%	3,959,840
Dec 22, 2025	14.31	14.38	14.13	14.17	14.17	-0.98%	3,653,030
Dec 19, 2025	14.00	14.35	13.95	14.31	14.31	2.51%	4,156,369
Dec 18, 2025	13.78	14.09	13.72	13.96	13.96	0.43%	4,463,465
Dec 17, 2025	14.20	14.23	13.61	13.90	13.90	-2.32%	6,855,638
Dec 16, 2025	14.49	14.56	14.16	14.23	14.23	-1.59%	4,845,990
Dec 15, 2025	14.24	14.54	13.96	14.46	14.46	0.98%	5,324,160
Dec 12, 2025	14.33	14.66	14.24	14.32	14.32	-0.49%	6,024,216
Dec 11, 2025	15.04	15.10	14.39	14.39	14.39	-3.29%	6,455,214
Dec 10, 2025	14.90	15.00	14.69	14.88	14.88	-0.13%	6,165,529
Dec 9, 2025	15.12	15.20	14.86	14.90	14.90	-2.04%	7,638,386
Dec 8, 2025	14.84	15.26	14.70	15.21	15.21	3.26%	13,266,878
Dec 5, 2025	14.43	14.96	14.14	14.73	14.73	2.08%	12,851,185
Dec 4, 2025	14.93	15.00	14.24	14.43	14.43	-3.80%	14,812,030
Dec 3, 2025	15.50	15.59	14.88	15.00	15.00	-2.79%	16,639,351
Dec 2, 2025	15.43	15.76	15.13	15.43	15.43	-2.96%	22,840,629
Dec 1, 2025	14.74	16.07	14.74	15.90	15.90	3.92%	33,430,260
Nov 28, 2025	17.55	17.55	15.18	15.30	15.30	-7.38%	40,766,684
Nov 27, 2025	15.49	16.52	15.49	16.52	16.52	9.99%	25,871,022
Nov 26, 2025	13.67	15.02	13.66	15.02	15.02	10.04%	14,785,300
Nov 25, 2025	13.47	13.73	13.38	13.65	13.65	1.34%	2,295,992
Nov 24, 2025	13.48	13.55	13.28	13.47	13.47	1.66%	3,579,920
Nov 21, 2025	13.95	14.08	13.24	13.25	13.25	-5.49%	3,931,982