Skip to main content
logo
Huizhou Speed Wireless Technology Co.,Ltd. (SHE:300322)
China flag China · Delayed Price · Currency is CNY
19.05
+1.04 (5.77%)
Aug 14, 2026, 3:04 PM CST

SHE:300322 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202618.4119.1418.1519.0519.055.77%42,178,628
Aug 13, 202618.8018.9118.0118.0118.01-2.12%30,900,597
Aug 12, 202618.2318.5618.0918.4018.400.77%15,824,190
Aug 11, 202618.1618.6318.0418.2618.26-0.98%18,827,380
Aug 10, 202618.9819.0518.1618.4418.44-2.85%28,749,590
Aug 7, 202619.0819.2318.3018.9818.98-1.15%46,838,979
Aug 6, 202617.7519.2717.5119.2019.207.68%47,779,018
Aug 5, 202616.9617.9916.9517.8317.834.27%21,903,809
Aug 4, 202616.3417.3016.2617.1017.105.36%21,506,110
Aug 3, 202615.7716.3315.6516.2316.232.72%17,679,669
Jul 31, 202616.1016.5615.7915.8015.803.00%21,328,310
Jul 30, 202616.3816.4715.2415.3415.34-6.80%19,804,010
Jul 29, 202616.4916.6715.8516.4616.46-0.54%20,105,490
Jul 28, 202616.9517.3216.4516.5516.55-4.34%19,048,317
Jul 27, 202616.8617.3916.6617.3017.302.49%15,935,322
Jul 24, 202617.3517.5716.7416.8816.88-4.20%14,580,669
Jul 23, 202617.4517.9017.2917.6217.621.61%16,735,526
Jul 22, 202617.5818.0217.2617.3417.34-2.47%25,541,876
Jul 21, 202616.5217.8015.2117.7817.788.15%33,569,478
Jul 20, 202618.0118.2615.9116.4416.44-7.07%29,649,680
Jul 17, 202618.9719.2917.6717.6917.69-7.67%25,516,660
Jul 16, 202619.7020.1918.5019.1619.16-3.91%21,901,448
Jul 15, 202620.5420.7819.8019.9419.94-2.68%18,119,082
Jul 14, 202619.8620.5919.1420.4920.493.22%21,825,028
Jul 13, 202621.9322.2219.8219.8519.85-10.67%26,431,950
Jul 10, 202622.0023.1821.7022.2222.220.63%28,323,055
Jul 9, 202621.6322.1520.6922.0822.081.70%22,454,940
Jul 8, 202622.1322.2921.3721.7121.71-1.27%20,189,670
Jul 7, 202623.4023.4021.8021.9921.99-6.15%28,590,910
Jul 6, 202623.9425.2023.3123.4323.43-1.06%36,541,120
Jul 3, 202623.5824.0923.1523.6823.680.42%23,987,244
Jul 2, 202624.4524.8823.5023.5823.58-5.45%31,345,110
Jul 1, 202625.0325.6524.6524.9424.94-1.03%26,165,710
Jun 30, 202623.9725.4323.3025.2025.205.18%25,089,180
Jun 29, 202625.1725.2323.0023.9623.96-4.77%36,189,220
Jun 26, 202625.6026.6324.8525.1625.16-2.71%37,010,750
Jun 25, 202626.6627.2725.5325.8625.86-2.85%37,847,670
Jun 24, 202627.6028.1726.0526.6226.62-4.38%41,983,180
Jun 23, 202629.8130.1927.6027.8427.84-3.70%38,885,500
Jun 22, 202630.9530.9727.8928.9128.91-5.92%51,176,070
Jun 18, 202630.1831.4129.5530.7330.731.96%48,303,330
Jun 17, 202630.5631.3329.8230.1430.14-3.24%40,182,740
Jun 16, 202629.2532.1429.0231.1531.157.56%66,092,940
Jun 15, 202628.3629.0727.8228.9628.962.66%43,952,932
Jun 12, 202628.2030.4027.7328.2128.212.03%58,463,653
Jun 11, 202627.8928.4127.1327.6527.65-1.71%31,346,288
Jun 10, 202629.4030.2527.8428.1328.13-5.45%37,929,580
Jun 9, 202629.8030.5828.5129.7529.753.98%47,328,684
Jun 8, 202632.0032.4628.5228.6128.61-15.23%68,913,872
Jun 5, 202631.5936.8830.5533.7533.756.80%95,666,628