Skip to main content
logo
Shanghai Huace Navigation Technology Ltd (SHE:300627)
China flag China · Delayed Price · Currency is CNY
21.13
+0.11 (0.52%)
Oct 28, 2026, 12:04 PM CST

SHE:300627 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202623.5023.5020.6521.1321.130.52%5,636,946
Oct 27, 202621.5321.8821.0021.0221.02-2.23%8,061,301
Oct 26, 202622.0022.0121.4221.5021.50-6.52%15,520,597
Oct 23, 202623.5023.6021.0523.0023.00-10.61%27,707,102
Oct 22, 202626.0126.2925.7325.7325.73-1.08%7,891,432
Oct 21, 202625.7026.3825.6026.0126.011.52%7,888,764
Oct 20, 202625.2125.7325.2125.6225.620.79%5,482,558
Oct 19, 202624.5525.5024.5425.4225.423.21%7,764,154
Oct 16, 202624.5025.0924.2524.6324.631.86%7,642,217
Oct 15, 202624.9925.1424.0524.1824.18-4.05%9,256,709
Oct 14, 202625.0525.5324.9025.2025.200.20%4,758,064
Oct 13, 202626.0126.2324.6625.1525.15-3.75%12,187,842
Oct 12, 202626.8627.0826.0426.1326.13-3.11%6,086,228
Oct 9, 202626.4927.1126.2526.9726.972.04%9,178,535
Oct 8, 202626.2326.5526.0426.4326.430.80%5,348,855
Sep 30, 202626.2626.3326.0226.2226.22-0.11%3,324,867
Sep 29, 202626.0026.3425.8526.2526.250.92%4,864,361
Sep 28, 202626.2726.4425.8526.0126.01-1.03%4,791,812
Sep 24, 202626.6526.7126.2826.2826.28-1.46%3,803,592
Sep 23, 202626.9027.0426.6526.6726.67-0.60%3,698,109
Sep 22, 202626.7026.9926.6326.8326.830.60%4,816,563
Sep 21, 202626.5526.7826.4226.6726.670.98%4,136,523
Sep 18, 202626.4226.6526.3026.4126.410.23%4,838,086
Sep 17, 202626.3626.5025.9526.3526.35-0.49%6,022,920
Sep 16, 202626.0026.5825.9126.4826.481.89%4,666,918
Sep 15, 202626.7226.8325.9225.9925.99-2.73%6,665,149
Sep 14, 202626.7626.8526.3726.7226.72-0.22%4,239,836
Sep 11, 202627.2027.2726.4826.7826.78-1.80%7,856,559
Sep 10, 202627.5627.7527.2527.2727.27-1.37%4,291,638
Sep 9, 202627.5527.9627.5127.6527.650.07%4,471,946
Sep 8, 202627.8327.9727.5527.6327.63-0.72%5,417,687
Sep 7, 202628.4628.7227.7727.8327.83-2.39%9,777,638
Sep 4, 202628.4128.9028.4028.5128.510.60%8,864,088
Sep 3, 202628.2928.6628.1228.3428.340.53%6,860,574
Sep 2, 202628.1328.5427.9328.1928.19-0.60%6,503,587
Sep 1, 202628.3128.8228.2128.3628.36-0.21%7,007,971
Aug 31, 202628.5028.7328.0228.4228.42-1.15%6,942,882
Aug 28, 202627.6028.9527.4728.7528.753.98%13,594,682
Aug 27, 202627.2927.7627.1227.6527.651.32%5,864,467
Aug 26, 202627.2227.5327.1827.2927.290.15%4,130,502
Aug 25, 202627.0027.3626.9127.2527.251.00%4,885,222
Aug 24, 202627.0227.1926.8826.9826.98-0.55%5,730,363
Aug 21, 202627.2227.3026.9227.1327.13-0.44%4,989,198
Aug 20, 202627.6227.9027.2527.2527.25-1.30%7,555,580
Aug 19, 202628.9829.0027.5027.6127.61-4.00%13,702,063
Aug 18, 202629.0029.0128.4028.7628.76-1.13%9,339,982
Aug 17, 202628.7329.2028.6629.0929.091.22%12,168,477
Aug 14, 202628.2928.9928.1028.7428.744.02%17,005,420
Aug 13, 202628.2928.3127.6227.6327.63-1.92%8,714,684
Aug 12, 202628.0528.3328.0128.1728.170.07%4,934,263