Ningbo Huaxiang Electronic Co., Ltd. (SHE:002048)
China flag China · Delayed Price · Currency is CNY
36.88
+1.23 (3.45%)
Sep 26, 2025, 2:45 PM CST

SHE:002048 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202535.4038.0235.1036.7536.753.09%44,809,952
Sep 25, 202535.8035.9934.9035.6535.65-0.97%28,257,175
Sep 24, 202536.1536.1534.6136.0036.00-0.91%35,723,155
Sep 23, 202535.5936.3835.2336.3336.332.14%42,237,956
Sep 22, 202533.9236.1933.8135.5735.574.49%45,582,017
Sep 19, 202533.9835.1833.3334.0434.04-0.64%45,681,894
Sep 18, 202535.1137.3933.5234.2634.260.12%76,046,104
Sep 17, 202534.0035.1033.8134.2234.22-1.38%43,529,039
Sep 16, 202532.4635.0032.3034.7034.707.93%60,983,666
Sep 15, 202532.0233.5831.9132.1532.150.16%43,705,454
Sep 12, 202532.7232.9231.8032.1032.10-1.83%34,505,495
Sep 11, 202531.9032.9531.6032.7032.701.84%41,772,636
Sep 10, 202532.5033.0031.3032.1132.11-2.43%55,352,174
Sep 9, 202531.9934.2031.8132.9132.910.49%68,896,881
Sep 8, 202530.0632.9829.7432.7532.759.02%63,032,157
Sep 5, 202527.5130.1827.4330.0430.049.48%69,928,388
Sep 4, 202529.7030.1827.4327.4427.44-9.97%79,047,377
Sep 3, 202529.9831.0928.9030.4830.483.67%67,039,724
Sep 2, 202527.4930.2626.3029.4029.406.87%84,154,972
Sep 1, 202527.5427.9226.7127.5127.510.84%56,997,639
Aug 29, 202525.1127.2824.8027.2827.2810.00%73,814,110
Aug 28, 202524.8525.2124.1524.8024.800.81%49,566,873
Aug 27, 202523.7825.3823.7824.6024.606.63%84,654,305
Aug 26, 202523.0723.5022.7523.0723.07-0.22%28,181,975
Aug 25, 202522.9223.4622.7323.1223.120.17%37,572,138
Aug 22, 202522.8023.6422.6623.0823.080.79%33,387,362
Aug 21, 202523.1023.3722.5122.9022.90-1.59%25,532,203
Aug 20, 202523.2523.7822.8523.2723.271.09%29,696,125
Aug 19, 202522.7923.6522.3823.0223.020.09%30,521,086
Aug 18, 202523.2123.5122.5423.0023.001.05%39,940,542
Aug 15, 202521.3623.1721.2722.7622.766.01%44,034,011
Aug 14, 202521.7021.8821.1121.4721.47-1.47%27,366,306
Aug 13, 202521.3622.0921.0421.7921.792.16%34,757,235
Aug 12, 202521.0221.4420.7721.3321.330.42%25,973,284
Aug 11, 202520.8521.6020.7321.2421.241.87%36,001,077
Aug 8, 202521.6221.6220.7520.8520.85-3.25%29,513,526
Aug 7, 202521.6722.1021.2021.5521.55-1.96%49,687,377
Aug 6, 202519.9822.0719.8621.9821.989.57%82,311,823
Aug 5, 202520.1920.4519.9020.0620.060.45%20,651,663
Aug 4, 202519.9020.0019.5119.9719.97-0.45%27,340,001
Aug 1, 202520.1720.5919.9120.0620.060.15%22,064,746
Jul 31, 202519.6720.7819.6120.0320.031.52%36,362,149
Jul 30, 202520.3520.5219.5519.7319.73-3.71%33,028,347
Jul 29, 202520.4020.6519.9320.4920.490.64%29,419,886
Jul 28, 202519.5920.9919.5020.3620.365.00%43,684,948
Jul 25, 202519.3519.4818.9119.3919.39-0.05%23,480,553
Jul 24, 202519.0719.7519.0519.4019.401.84%26,119,051
Jul 23, 202519.3219.3418.8819.0519.05-2.46%25,147,630
Jul 22, 202519.2419.8919.1819.5319.531.45%37,996,799
Jul 21, 202519.1019.5819.0019.2519.250.79%26,827,300