Skip to main content
logo
Huizhou Speed Wireless Technology Co.,Ltd. (SHE:300322)
China flag China · Delayed Price · Currency is CNY
14.36
-0.50 (-3.36%)
Nov 6, 2026, 3:04 PM CST

SHE:300322 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202614.0114.6514.0114.3614.36-3.36%15,082,024
Nov 5, 202614.3015.1614.2314.8614.862.06%19,714,013
Nov 4, 202613.7814.6013.4814.5614.566.20%22,017,619
Nov 3, 202614.0714.4713.6913.7113.71-3.59%14,705,002
Nov 2, 202613.7914.3713.4514.2214.224.41%16,680,688
Oct 30, 202614.0114.6813.6013.6213.62-5.61%18,103,118
Oct 29, 202614.9015.0314.4014.4314.43-3.67%14,124,592
Oct 28, 202614.7215.2114.6814.9814.983.10%14,384,086
Oct 27, 202615.3715.4714.5314.5314.53-4.22%11,357,106
Oct 26, 202615.5915.6915.1315.1715.17-3.80%15,866,826
Oct 23, 202614.7015.8613.9815.7715.775.20%25,577,489
Oct 22, 202615.2216.1014.9814.9914.99-1.45%21,295,653
Oct 21, 202615.0115.4814.9215.2115.211.47%13,136,778
Oct 20, 202614.3815.2614.3214.9914.993.52%16,260,429
Oct 19, 202614.3214.6514.0214.4814.48-0.14%12,338,188
Oct 16, 202614.8015.0514.3914.5014.50-0.14%15,002,023
Oct 15, 202614.6315.0314.4314.5214.52-4.10%15,354,357
Oct 14, 202615.5015.5615.1315.1415.14-2.76%13,940,248
Oct 13, 202615.6015.7714.8115.5715.57-2.69%26,553,421
Oct 12, 202615.3416.2714.9416.0016.003.90%27,735,211
Oct 9, 202615.5015.5414.5815.4015.40-1.35%19,220,956
Oct 8, 202616.0816.4215.4615.6115.61-2.19%15,529,841
Sep 30, 202616.5616.6815.8815.9615.96-2.98%16,027,121
Sep 29, 202616.3316.7216.1016.4516.450.73%16,146,757
Sep 28, 202617.8017.8016.1316.3316.33-7.90%28,024,717
Sep 24, 202618.5818.7517.7017.7317.73-4.52%20,600,756
Sep 23, 202618.8318.9918.4618.5718.57-1.33%16,750,740
Sep 22, 202619.5519.5818.7418.8218.82-2.28%27,151,742
Sep 21, 202618.5219.6518.4319.2619.264.45%45,665,101
Sep 18, 202617.5018.7017.3118.4418.446.65%40,134,283
Sep 17, 202617.4617.7017.1617.2917.29-1.98%14,273,400
Sep 16, 202617.1817.7717.0117.6417.642.74%18,126,260
Sep 15, 202617.3517.6017.1317.1717.17-1.32%13,129,778
Sep 14, 202617.2217.6816.8617.4017.40-0.34%13,732,838
Sep 11, 202617.3017.7516.8517.4617.46-0.11%20,237,008
Sep 10, 202617.7017.8017.3617.4817.48-2.40%16,310,320
Sep 9, 202618.3418.5017.8417.9117.91-2.34%23,627,988
Sep 8, 202618.5619.0618.2218.3418.340.38%37,942,369
Sep 7, 202617.8618.3817.7018.2718.272.41%28,512,468
Sep 4, 202618.9018.9917.6417.8417.84-5.86%44,545,220
Sep 3, 202617.7819.3817.7818.9518.957.12%52,060,902
Sep 2, 202617.5717.8717.5117.6917.69-1.17%14,032,500
Sep 1, 202618.1118.3517.4317.9017.90-0.67%25,948,566
Aug 31, 202617.2718.0317.2718.0218.022.33%15,522,576
Aug 28, 202618.0018.2517.6017.6117.61-2.11%14,749,908
Aug 27, 202617.4518.0617.3317.9917.993.87%17,443,260
Aug 26, 202617.7817.8817.0117.3217.32-1.93%13,787,979
Aug 25, 202616.8217.9216.6217.6617.663.58%18,421,767
Aug 24, 202617.5317.6116.6717.0517.05-3.23%16,023,264
Aug 21, 202617.1417.8917.0417.6217.621.32%14,977,160