Skip to main content
logo
Huizhou Speed Wireless Technology Co.,Ltd. (SHE:300322)
China flag China · Delayed Price · Currency is CNY
24.27
-2.09 (-7.93%)
Mar 20, 2026, 3:04 PM CST

SHE:300322 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202626.6626.8324.0124.2724.27-7.93%30,811,330
Mar 19, 202626.5026.7726.0826.3626.36-2.87%16,063,774
Mar 18, 202626.8927.2026.2327.1427.142.38%15,181,220
Mar 17, 202628.1228.2926.4826.5126.51-6.49%24,789,630
Mar 16, 202627.8528.3526.7928.3528.351.18%23,170,770
Mar 13, 202628.1828.9927.7528.0228.02-0.88%27,179,848
Mar 12, 202629.2729.3528.0428.2728.27-4.01%32,392,702
Mar 11, 202629.3630.1829.1029.4529.451.73%52,539,780
Mar 10, 202627.6028.9827.5528.9528.956.55%50,636,180
Mar 9, 202627.7027.9026.0027.1727.17-3.93%38,590,880
Mar 6, 202628.3528.8527.5228.2828.28-0.14%24,888,250
Mar 5, 202628.0029.3527.8928.3228.323.51%39,090,760
Mar 4, 202626.0027.6826.0027.3627.362.51%23,187,160
Mar 3, 202627.5728.2926.3326.6926.69-3.40%34,876,240
Mar 2, 202627.5528.2427.5427.6327.63-2.57%23,920,760
Feb 27, 202628.3128.5927.9728.3628.36-1.18%24,402,730
Feb 26, 202628.0028.9927.7628.7028.701.31%42,646,757
Feb 25, 202626.5528.3526.5228.3328.336.38%46,957,250
Feb 24, 202626.7526.9926.3026.6326.630.30%16,571,820
Feb 13, 202626.5527.1026.5026.5526.55-1.12%19,578,730
Feb 12, 202625.8727.3025.7926.8526.854.43%34,817,780
Feb 11, 202626.1826.5525.6525.7125.71-2.35%16,158,180
Feb 10, 202626.6626.7026.2826.3326.33-1.20%12,942,820
Feb 9, 202626.5826.7826.2926.6526.652.46%16,079,330
Feb 6, 202625.8326.9925.7726.0126.01-0.23%18,611,290
Feb 5, 202626.4026.6026.0026.0726.07-2.29%14,014,400
Feb 4, 202627.0727.4226.3626.6826.68-2.34%19,486,390
Feb 3, 202626.5027.3726.2627.3227.324.59%26,691,990
Feb 2, 202626.4127.3326.0926.1226.12-1.88%18,122,882
Jan 30, 202626.3526.9025.7326.6226.620.41%26,133,130
Jan 29, 202627.2628.0926.5026.5126.51-3.07%28,409,850
Jan 28, 202628.0028.0027.0527.3527.35-2.25%22,210,861
Jan 27, 202626.9028.4026.3027.9827.983.63%34,397,130
Jan 26, 202628.9829.1026.9527.0027.00-8.72%49,384,650
Jan 23, 202628.4829.8628.3029.5829.585.64%55,175,300
Jan 22, 202627.7028.1427.5128.0028.001.45%25,330,380
Jan 21, 202626.9828.0026.8827.6027.601.55%29,318,240
Jan 20, 202628.9729.4626.8827.1827.18-5.79%45,263,880
Jan 19, 202627.8329.2027.8328.8528.851.58%38,098,000
Jan 16, 202628.4629.0027.9328.4028.401.46%42,394,080
Jan 15, 202628.3129.0927.6727.9927.99-2.68%51,993,830
Jan 14, 202630.3530.7928.1428.7628.76-1.54%80,985,850
Jan 13, 202632.0432.2529.0029.2129.21-12.26%86,975,695
Jan 12, 202632.2034.0031.2533.2933.295.62%104,816,600
Jan 9, 202631.0032.2030.1031.5231.52-0.57%117,851,600
Jan 8, 202628.3433.0027.5631.7031.7010.72%124,026,600
Jan 7, 202628.2029.8727.8028.6328.63-1.24%76,890,280
Jan 6, 202627.5029.2027.1528.9928.992.87%85,626,290
Jan 5, 202627.1228.4926.8228.1828.183.26%81,011,320
Dec 31, 202527.0727.8326.7627.2927.29-84,414,780