Huali Industrial Group Company Limited (SHE:300979)
China · Delayed Price · Currency is CNY 52.20
+0.43 (0.83%)
Aug 8, 2025, 3:04 PM CST
SHE:300979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 51.68 | 52.62 | 51.42 | 52.20 | 52.20 | 0.83% | 2,364,638 |
| Aug 7, 2025 | 52.55 | 53.25 | 51.70 | 51.77 | 51.77 | -0.98% | 2,399,579 |
| Aug 6, 2025 | 52.72 | 52.74 | 52.06 | 52.28 | 52.28 | -0.70% | 1,813,500 |
| Aug 5, 2025 | 52.41 | 52.84 | 52.20 | 52.65 | 52.65 | 0.38% | 1,682,205 |
| Aug 4, 2025 | 51.94 | 52.88 | 51.58 | 52.45 | 52.45 | 0.90% | 1,632,300 |
| Aug 1, 2025 | 52.20 | 52.58 | 51.61 | 51.98 | 51.98 | -0.38% | 2,499,035 |
| Jul 31, 2025 | 54.86 | 54.86 | 52.05 | 52.18 | 52.18 | -4.92% | 3,924,405 |
| Jul 30, 2025 | 54.96 | 55.44 | 54.69 | 54.88 | 54.88 | -0.18% | 1,877,317 |
| Jul 29, 2025 | 54.84 | 55.39 | 54.21 | 54.98 | 54.98 | -0.05% | 2,863,051 |
| Jul 28, 2025 | 57.13 | 57.13 | 54.40 | 55.01 | 55.01 | -3.86% | 3,984,597 |
| Jul 25, 2025 | 55.80 | 57.48 | 55.61 | 57.22 | 57.22 | 2.14% | 2,559,055 |
| Jul 24, 2025 | 56.28 | 56.34 | 54.75 | 56.02 | 56.02 | -0.57% | 2,499,043 |
| Jul 23, 2025 | 55.80 | 57.76 | 55.61 | 56.34 | 56.34 | 0.97% | 3,877,440 |
| Jul 22, 2025 | 54.07 | 56.29 | 53.90 | 55.80 | 55.80 | 3.10% | 2,974,124 |
| Jul 21, 2025 | 53.98 | 54.45 | 53.26 | 54.12 | 54.12 | 0.26% | 2,067,400 |
| Jul 18, 2025 | 54.09 | 54.37 | 53.58 | 53.98 | 53.98 | -0.20% | 1,139,200 |
| Jul 17, 2025 | 54.72 | 54.79 | 53.81 | 54.09 | 54.09 | -1.15% | 1,479,200 |
| Jul 16, 2025 | 54.89 | 55.26 | 54.49 | 54.72 | 54.72 | -0.15% | 1,231,536 |
| Jul 15, 2025 | 55.26 | 55.70 | 54.66 | 54.80 | 54.80 | -0.53% | 1,518,792 |
| Jul 14, 2025 | 54.54 | 55.49 | 54.18 | 55.09 | 55.09 | 1.01% | 1,312,860 |
| Jul 11, 2025 | 54.00 | 55.25 | 53.79 | 54.54 | 54.54 | 1.00% | 1,883,800 |
| Jul 10, 2025 | 53.38 | 54.37 | 52.88 | 54.00 | 54.00 | 1.10% | 1,954,600 |
| Jul 9, 2025 | 53.50 | 54.59 | 53.30 | 53.41 | 53.41 | -0.61% | 1,816,730 |
| Jul 8, 2025 | 52.61 | 53.97 | 52.61 | 53.74 | 53.74 | 1.72% | 2,121,834 |
| Jul 7, 2025 | 52.73 | 53.65 | 52.53 | 52.83 | 52.83 | -0.68% | 2,102,785 |
| Jul 4, 2025 | 53.20 | 53.80 | 52.00 | 53.19 | 53.19 | -1.28% | 4,692,320 |
| Jul 3, 2025 | 55.64 | 55.70 | 53.20 | 53.88 | 53.88 | 4.78% | 8,234,561 |
| Jul 2, 2025 | 51.53 | 51.97 | 51.30 | 51.42 | 51.42 | -0.54% | 1,214,254 |
| Jul 1, 2025 | 52.53 | 52.53 | 51.52 | 51.70 | 51.70 | -1.65% | 1,906,380 |
| Jun 30, 2025 | 52.00 | 52.82 | 51.70 | 52.57 | 52.57 | 2.02% | 2,961,400 |
| Jun 27, 2025 | 51.75 | 52.30 | 50.73 | 51.53 | 51.53 | 0.84% | 2,267,170 |
| Jun 26, 2025 | 52.00 | 52.00 | 51.10 | 51.10 | 51.10 | -1.73% | 1,796,413 |
| Jun 25, 2025 | 51.31 | 52.18 | 50.83 | 52.00 | 52.00 | 1.58% | 2,380,036 |
| Jun 24, 2025 | 50.05 | 51.34 | 49.84 | 51.19 | 51.19 | 2.75% | 3,076,100 |
| Jun 23, 2025 | 50.13 | 50.23 | 49.36 | 49.82 | 49.82 | -1.68% | 2,148,700 |
| Jun 20, 2025 | 50.86 | 51.20 | 50.15 | 50.67 | 50.67 | -0.65% | 1,573,221 |
| Jun 19, 2025 | 51.15 | 51.25 | 50.40 | 51.00 | 51.00 | -0.64% | 2,093,827 |
| Jun 18, 2025 | 50.88 | 51.52 | 50.50 | 51.33 | 51.33 | 0.55% | 1,361,964 |
| Jun 17, 2025 | 52.13 | 52.46 | 50.70 | 51.05 | 51.05 | -2.00% | 3,116,273 |
| Jun 16, 2025 | 52.21 | 52.79 | 51.91 | 52.09 | 52.09 | -0.33% | 1,967,237 |
| Jun 13, 2025 | 53.28 | 53.60 | 52.13 | 52.26 | 52.26 | -1.97% | 2,728,549 |
| Jun 12, 2025 | 53.12 | 54.19 | 52.88 | 53.31 | 53.31 | -0.06% | 3,166,223 |
| Jun 11, 2025 | 52.34 | 53.51 | 52.16 | 53.34 | 53.34 | 2.01% | 2,443,138 |
| Jun 10, 2025 | 51.88 | 53.34 | 51.65 | 52.29 | 52.29 | 0.79% | 3,686,453 |
| Jun 9, 2025 | 52.00 | 52.27 | 51.24 | 51.88 | 51.88 | -0.25% | 4,148,902 |
| Jun 6, 2025 | 52.95 | 52.95 | 51.50 | 52.01 | 52.01 | -1.74% | 3,273,425 |
| Jun 5, 2025 | 52.87 | 54.34 | 52.70 | 52.93 | 52.93 | -0.13% | 3,533,563 |
| Jun 4, 2025 | 53.00 | 53.58 | 52.60 | 53.00 | 53.00 | 0.04% | 2,352,464 |
| Jun 3, 2025 | 52.60 | 53.25 | 51.90 | 52.98 | 52.98 | 0.09% | 2,578,334 |
| May 30, 2025 | 54.01 | 54.01 | 52.55 | 52.93 | 52.93 | -2.81% | 3,077,580 |