Skip to main content
logo
Huizhou Speed Wireless Technology Co.,Ltd. (SHE:300322)
China flag China · Delayed Price · Currency is CNY
19.18
-0.75 (-3.76%)
Aug 1, 2025, 2:45 PM CST

SHE:300322 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202519.8320.3018.4819.1819.18-3.76%120,335,919
Jul 31, 202519.0621.4818.8319.9319.934.56%165,481,087
Jul 30, 202518.5719.2918.1019.0619.061.82%128,759,907
Jul 29, 202518.1919.0717.6918.7218.72-0.95%148,441,540
Jul 28, 202515.9518.9015.8518.9018.9020.00%172,237,273
Jul 25, 202515.9916.0015.6515.7515.75-0.94%22,102,000
Jul 24, 202515.5416.0515.5215.9015.903.72%35,853,349
Jul 23, 202515.4615.6115.2615.3315.33-1.35%21,648,574
Jul 22, 202515.8115.9915.4515.5415.54-2.88%35,610,801
Jul 21, 202515.7816.0915.7616.0016.000.31%28,439,416
Jul 18, 202516.5016.5515.9215.9515.95-2.15%39,533,259
Jul 17, 202516.7017.1616.1116.3016.301.49%68,246,545
Jul 16, 202515.7216.1815.6116.0616.062.42%52,445,184
Jul 15, 202515.7815.8215.2815.6815.680.77%41,559,504
Jul 14, 202515.3815.6415.1815.5615.561.10%28,182,928
Jul 11, 202515.2515.5115.0215.3915.390.26%28,393,202
Jul 10, 202515.3515.4515.1515.3515.35-0.97%21,541,809
Jul 9, 202515.6415.8515.3415.5015.500.45%39,555,505
Jul 8, 202515.0015.4614.9015.4315.433.28%36,811,983
Jul 7, 202515.2715.3614.8014.9414.94-1.84%31,381,411
Jul 4, 202515.6415.7615.1015.2215.22-2.87%52,433,493
Jul 3, 202514.6016.3314.5215.6715.678.14%97,603,966
Jul 2, 202514.9014.9214.4014.4914.49-3.01%16,715,400
Jul 1, 202514.8915.0714.8214.9414.94-0.07%15,957,978
Jun 30, 202514.9815.0914.8514.9514.95-0.13%17,891,105
Jun 27, 202515.0915.1214.9214.9714.97-0.27%17,555,363
Jun 26, 202515.0115.1314.8515.0115.010.07%22,992,173
Jun 25, 202514.8615.0314.7615.0015.001.01%23,744,337
Jun 24, 202514.4214.9314.4114.8514.852.63%22,777,589
Jun 23, 202513.8514.4913.7714.4714.473.51%18,147,120
Jun 20, 202514.0814.3513.8913.9813.98-0.92%13,707,200
Jun 19, 202514.4914.8014.0714.1114.11-3.09%17,544,156
Jun 18, 202514.2514.6614.2114.5614.561.53%17,522,759
Jun 17, 202514.2614.5614.1514.3414.340.56%13,410,227
Jun 16, 202513.8814.3313.8214.2614.262.22%14,405,660
Jun 13, 202514.2914.4313.8713.9513.95-3.33%19,801,060
Jun 12, 202514.4514.7514.3614.4314.43-0.55%15,049,420
Jun 11, 202514.4214.6814.3214.5114.510.62%14,834,100
Jun 10, 202514.7314.9614.2714.4214.42-2.10%25,877,673
Jun 9, 202514.7014.9914.6814.7314.730.48%21,844,065
Jun 6, 202515.1815.1814.6014.6614.66-2.79%20,715,481
Jun 5, 202514.9515.2414.7515.0815.080.53%23,853,800
Jun 4, 202515.1015.2914.9615.0015.00-1.64%28,352,400
Jun 3, 202514.8015.3214.7615.2515.251.33%39,285,700
May 30, 202514.6315.1914.4815.0515.052.24%47,579,236
May 29, 202514.1514.7514.1514.7214.723.52%24,271,320
May 28, 202514.3214.4614.1814.2214.22-1.04%17,332,900
May 27, 202514.3314.5614.2214.3714.37-0.28%18,418,840
May 26, 202513.8614.4713.8614.4114.413.52%24,821,200
May 23, 202514.6814.6913.9113.9213.92-5.24%29,538,730