Hangzhou Huning Elevator Parts Co., Ltd. (SHE:300669)
China · Delayed Price · Currency is CNY 24.15
-0.39 (-1.59%)
Sep 30, 2026, 3:04 PM CST
SHE:300669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.78 | 24.78 | 23.88 | 24.15 | 24.15 | -1.59% | 1,582,944 |
| Sep 29, 2026 | 24.51 | 24.96 | 24.26 | 24.54 | 24.54 | -0.97% | 1,815,000 |
| Sep 28, 2026 | 25.60 | 26.50 | 24.02 | 24.78 | 24.78 | -2.98% | 3,125,575 |
| Sep 24, 2026 | 25.06 | 26.09 | 24.88 | 25.54 | 25.54 | 3.48% | 3,309,700 |
| Sep 23, 2026 | 24.51 | 25.30 | 24.50 | 24.68 | 24.68 | 0.82% | 2,839,275 |
| Sep 22, 2026 | 23.14 | 24.72 | 23.14 | 24.48 | 24.48 | 5.93% | 4,630,450 |
| Sep 21, 2026 | 22.76 | 24.98 | 22.74 | 23.11 | 23.11 | 2.35% | 4,235,825 |
| Sep 18, 2026 | 22.08 | 22.70 | 22.08 | 22.58 | 22.58 | 1.94% | 1,508,000 |
| Sep 17, 2026 | 22.74 | 23.42 | 21.83 | 22.15 | 22.15 | 0.32% | 1,686,806 |
| Sep 16, 2026 | 21.70 | 22.15 | 21.46 | 22.08 | 22.08 | 2.03% | 986,295 |
| Sep 15, 2026 | 21.99 | 22.08 | 21.50 | 21.64 | 21.64 | -1.32% | 1,246,550 |
| Sep 14, 2026 | 19.09 | 22.43 | 19.09 | 21.93 | 21.93 | -0.18% | 1,398,150 |
| Sep 11, 2026 | 22.35 | 22.50 | 21.58 | 21.97 | 21.97 | -2.14% | 1,639,500 |
| Sep 10, 2026 | 23.18 | 23.27 | 22.40 | 22.45 | 22.45 | -4.10% | 1,464,501 |
| Sep 9, 2026 | 23.99 | 24.60 | 23.36 | 23.41 | 23.41 | -2.86% | 1,395,400 |
| Sep 8, 2026 | 23.43 | 25.09 | 23.23 | 24.10 | 24.10 | 3.21% | 2,044,315 |
| Sep 7, 2026 | 22.50 | 24.08 | 22.50 | 23.35 | 23.35 | 0.73% | 1,259,215 |
| Sep 4, 2026 | 23.98 | 24.30 | 23.04 | 23.18 | 23.18 | -1.70% | 1,127,800 |
| Sep 3, 2026 | 23.66 | 24.11 | 23.41 | 23.58 | 23.58 | -0.21% | 1,433,500 |
| Sep 2, 2026 | 24.09 | 24.38 | 23.61 | 23.63 | 23.63 | -1.25% | 1,784,700 |
| Sep 1, 2026 | 24.58 | 24.95 | 23.66 | 23.93 | 23.93 | -3.51% | 2,167,400 |
| Aug 31, 2026 | 24.61 | 25.52 | 24.58 | 24.80 | 24.80 | -2.75% | 2,418,500 |
| Aug 28, 2026 | 24.52 | 26.62 | 24.52 | 25.50 | 25.50 | 2.70% | 3,063,800 |
| Aug 27, 2026 | 25.69 | 25.69 | 23.65 | 24.83 | 24.83 | 4.33% | 2,307,575 |
| Aug 26, 2026 | 23.60 | 24.11 | 23.59 | 23.80 | 23.80 | 0.25% | 815,500 |
| Aug 25, 2026 | 23.43 | 23.75 | 23.10 | 23.74 | 23.74 | 1.71% | 897,100 |
| Aug 24, 2026 | 23.67 | 24.50 | 23.00 | 23.34 | 23.34 | -2.26% | 1,151,000 |
| Aug 21, 2026 | 23.50 | 24.08 | 23.10 | 23.88 | 23.88 | 1.66% | 1,294,100 |
| Aug 20, 2026 | 23.01 | 23.58 | 22.54 | 23.49 | 23.49 | 4.26% | 1,670,950 |
| Aug 19, 2026 | 24.29 | 24.72 | 22.36 | 22.53 | 22.53 | -8.90% | 2,196,091 |
| Aug 18, 2026 | 23.84 | 25.18 | 23.40 | 24.73 | 24.73 | 4.79% | 2,776,200 |
| Aug 17, 2026 | 23.83 | 23.99 | 23.00 | 23.60 | 23.60 | -0.92% | 2,567,300 |
| Aug 14, 2026 | 23.40 | 24.30 | 22.50 | 23.82 | 23.82 | 4.38% | 2,386,800 |
| Aug 13, 2026 | 23.44 | 23.80 | 22.80 | 22.82 | 22.82 | -1.55% | 1,244,100 |
| Aug 12, 2026 | 22.80 | 23.76 | 22.61 | 23.18 | 23.18 | 0.96% | 1,050,137 |
| Aug 11, 2026 | 22.67 | 22.99 | 22.36 | 22.96 | 22.96 | 0.92% | 1,057,768 |
| Aug 10, 2026 | 22.80 | 22.92 | 22.36 | 22.75 | 22.75 | -0.18% | 828,200 |
| Aug 7, 2026 | 23.13 | 23.13 | 22.37 | 22.79 | 22.79 | -1.38% | 1,332,000 |
| Aug 6, 2026 | 22.23 | 23.23 | 21.81 | 23.11 | 23.11 | 3.40% | 1,399,000 |
| Aug 5, 2026 | 21.98 | 22.68 | 21.70 | 22.35 | 22.35 | 3.33% | 1,394,868 |
| Aug 4, 2026 | 20.71 | 22.35 | 20.65 | 21.63 | 21.63 | 4.75% | 2,007,800 |
| Aug 3, 2026 | 20.36 | 20.82 | 20.22 | 20.65 | 20.65 | 1.98% | 1,142,600 |
| Jul 31, 2026 | 19.80 | 20.55 | 19.70 | 20.25 | 20.25 | 4.38% | 1,230,365 |
| Jul 30, 2026 | 20.33 | 20.76 | 19.21 | 19.40 | 19.40 | -5.37% | 1,219,465 |
| Jul 29, 2026 | 20.44 | 20.99 | 20.00 | 20.50 | 20.50 | 0.44% | 1,043,400 |
| Jul 28, 2026 | 21.00 | 21.38 | 20.35 | 20.41 | 20.41 | -2.72% | 986,300 |
| Jul 27, 2026 | 20.88 | 21.34 | 20.35 | 20.98 | 20.98 | 1.99% | 972,888 |
| Jul 24, 2026 | 21.11 | 21.77 | 20.57 | 20.57 | 20.57 | -4.41% | 1,471,000 |
| Jul 23, 2026 | 20.83 | 21.73 | 20.50 | 21.52 | 21.52 | 2.48% | 1,816,062 |
| Jul 22, 2026 | 20.10 | 22.25 | 19.50 | 21.00 | 21.00 | 4.63% | 2,794,150 |