Hangzhou Huning Elevator Parts Co., Ltd. (SHE:300669)
China · Delayed Price · Currency is CNY 32.63
+0.98 (3.10%)
Jan 22, 2026, 3:04 PM CST
SHE:300669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 30.70 | 32.38 | 29.01 | 31.65 | 31.65 | 4.73% | 7,644,149 |
| Jan 20, 2026 | 29.11 | 31.42 | 28.75 | 30.22 | 30.22 | 7.62% | 7,837,295 |
| Jan 19, 2026 | 29.51 | 29.90 | 27.83 | 28.08 | 28.08 | -4.85% | 9,573,738 |
| Jan 16, 2026 | 25.91 | 30.66 | 25.22 | 29.51 | 29.51 | 15.50% | 11,099,070 |
| Jan 15, 2026 | 25.33 | 26.29 | 25.00 | 25.55 | 25.55 | 0.47% | 2,897,200 |
| Jan 14, 2026 | 25.61 | 25.88 | 25.03 | 25.43 | 25.43 | -1.01% | 2,488,600 |
| Jan 13, 2026 | 25.80 | 26.41 | 25.61 | 25.69 | 25.69 | -1.08% | 2,240,493 |
| Jan 12, 2026 | 26.13 | 26.98 | 25.81 | 25.97 | 25.97 | -0.12% | 3,176,700 |
| Jan 9, 2026 | 26.38 | 26.50 | 25.72 | 26.00 | 26.00 | -1.44% | 1,299,500 |
| Jan 8, 2026 | 25.55 | 26.48 | 25.44 | 26.38 | 26.38 | 2.89% | 1,994,600 |
| Jan 7, 2026 | 25.90 | 26.29 | 25.56 | 25.64 | 25.64 | -1.35% | 1,130,475 |
| Jan 6, 2026 | 26.40 | 26.40 | 25.73 | 25.99 | 25.99 | -1.14% | 1,411,600 |
| Jan 5, 2026 | 26.63 | 26.86 | 26.12 | 26.29 | 26.29 | -0.04% | 1,043,880 |
| Dec 31, 2025 | 26.40 | 26.68 | 25.85 | 26.30 | 26.30 | -0.38% | 912,680 |
| Dec 30, 2025 | 26.86 | 27.01 | 26.39 | 26.40 | 26.40 | -1.86% | 967,017 |
| Dec 29, 2025 | 27.36 | 27.66 | 26.78 | 26.90 | 26.90 | -3.06% | 1,546,300 |
| Dec 26, 2025 | 27.05 | 28.50 | 26.80 | 27.75 | 27.75 | 3.51% | 3,182,150 |
| Dec 25, 2025 | 26.12 | 27.00 | 25.96 | 26.81 | 26.81 | 3.79% | 1,473,000 |
| Dec 24, 2025 | 25.69 | 25.98 | 25.34 | 25.83 | 25.83 | 0.58% | 656,375 |
| Dec 23, 2025 | 25.52 | 25.98 | 25.35 | 25.68 | 25.68 | 0.08% | 1,037,175 |
| Dec 22, 2025 | 25.60 | 26.20 | 25.47 | 25.66 | 25.66 | 0.16% | 1,178,550 |
| Dec 19, 2025 | 25.16 | 25.89 | 25.16 | 25.62 | 25.62 | 1.14% | 932,435 |
| Dec 18, 2025 | 24.92 | 25.63 | 24.70 | 25.33 | 25.33 | 0.96% | 1,002,000 |
| Dec 17, 2025 | 25.10 | 25.42 | 24.27 | 25.09 | 25.09 | -0.04% | 1,293,850 |
| Dec 16, 2025 | 25.86 | 25.90 | 24.90 | 25.10 | 25.10 | -2.94% | 1,187,570 |
| Dec 15, 2025 | 26.30 | 26.42 | 25.80 | 25.86 | 25.86 | -2.12% | 842,300 |
| Dec 12, 2025 | 26.13 | 26.81 | 25.91 | 26.42 | 26.42 | 0.80% | 980,700 |
| Dec 11, 2025 | 27.06 | 27.06 | 26.21 | 26.21 | 26.21 | -1.95% | 693,175 |
| Dec 10, 2025 | 26.82 | 26.98 | 26.53 | 26.73 | 26.73 | -0.63% | 520,500 |
| Dec 9, 2025 | 27.18 | 27.59 | 26.66 | 26.90 | 26.90 | -1.50% | 1,049,550 |
| Dec 8, 2025 | 27.20 | 27.73 | 27.06 | 27.31 | 27.31 | 0.77% | 1,044,650 |
| Dec 5, 2025 | 26.31 | 27.31 | 25.95 | 27.10 | 27.10 | 3.08% | 1,150,975 |
| Dec 4, 2025 | 26.45 | 26.71 | 26.20 | 26.29 | 26.29 | -1.31% | 527,895 |
| Dec 3, 2025 | 26.98 | 27.04 | 26.34 | 26.64 | 26.64 | -0.41% | 716,500 |
| Dec 2, 2025 | 27.22 | 27.42 | 26.58 | 26.75 | 26.75 | -1.98% | 1,021,200 |
| Dec 1, 2025 | 27.00 | 28.00 | 26.73 | 27.29 | 27.29 | 1.07% | 1,778,650 |
| Nov 28, 2025 | 27.11 | 27.11 | 26.60 | 27.00 | 27.00 | -0.04% | 770,800 |
| Nov 27, 2025 | 27.88 | 27.88 | 26.97 | 27.01 | 27.01 | -2.70% | 1,338,850 |
| Nov 26, 2025 | 26.67 | 27.90 | 26.60 | 27.76 | 27.76 | 3.81% | 2,296,900 |
| Nov 25, 2025 | 26.13 | 27.08 | 25.97 | 26.74 | 26.74 | 2.37% | 1,390,200 |
| Nov 24, 2025 | 25.80 | 26.37 | 25.24 | 26.12 | 26.12 | 2.19% | 2,168,700 |
| Nov 21, 2025 | 27.09 | 27.19 | 25.50 | 25.56 | 25.56 | -5.86% | 1,987,875 |
| Nov 20, 2025 | 27.54 | 27.58 | 26.89 | 27.15 | 27.15 | -1.27% | 1,521,175 |
| Nov 19, 2025 | 28.12 | 28.18 | 27.38 | 27.50 | 27.50 | -1.93% | 1,398,925 |
| Nov 18, 2025 | 28.21 | 28.58 | 27.77 | 28.04 | 28.04 | -0.57% | 1,963,673 |
| Nov 17, 2025 | 28.97 | 28.97 | 27.77 | 28.20 | 28.20 | -2.69% | 2,367,650 |
| Nov 14, 2025 | 30.49 | 30.59 | 28.73 | 28.98 | 28.98 | -5.20% | 3,314,975 |
| Nov 13, 2025 | 31.09 | 31.20 | 30.42 | 30.57 | 30.57 | -2.02% | 2,427,640 |
| Nov 12, 2025 | 32.10 | 32.15 | 30.80 | 31.20 | 31.20 | -2.77% | 2,308,000 |
| Nov 11, 2025 | 33.57 | 33.80 | 31.90 | 32.09 | 32.09 | -3.92% | 3,224,817 |