Henan Carve Electronics Technology Co., Ltd. (SHE:301182)
China · Delayed Price · Currency is CNY 59.05
-1.55 (-2.56%)
Sep 30, 2026, 3:04 PM CST
SHE:301182 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 61.00 | 61.30 | 58.18 | 59.05 | 59.05 | -2.56% | 1,818,332 |
| Sep 29, 2026 | 61.62 | 61.93 | 60.17 | 60.60 | 60.60 | -1.19% | 2,250,319 |
| Sep 28, 2026 | 68.88 | 68.88 | 60.88 | 61.33 | 61.33 | -11.00% | 3,558,278 |
| Sep 24, 2026 | 72.12 | 72.16 | 68.79 | 68.91 | 68.91 | -4.27% | 1,831,859 |
| Sep 23, 2026 | 73.01 | 74.17 | 71.44 | 71.98 | 71.98 | -2.03% | 2,689,800 |
| Sep 22, 2026 | 74.26 | 77.36 | 72.87 | 73.47 | 73.47 | -0.46% | 4,067,900 |
| Sep 21, 2026 | 71.26 | 78.51 | 71.26 | 73.81 | 73.81 | 3.55% | 5,748,070 |
| Sep 18, 2026 | 69.50 | 73.82 | 68.31 | 71.28 | 71.28 | 2.56% | 4,394,585 |
| Sep 17, 2026 | 66.00 | 70.50 | 65.02 | 69.50 | 69.50 | 5.18% | 3,765,015 |
| Sep 16, 2026 | 63.48 | 67.08 | 62.88 | 66.08 | 66.08 | 3.56% | 2,526,200 |
| Sep 15, 2026 | 66.20 | 67.00 | 63.50 | 63.81 | 63.81 | -3.74% | 2,601,050 |
| Sep 14, 2026 | 66.00 | 67.30 | 64.34 | 66.29 | 66.29 | -1.16% | 3,031,344 |
| Sep 11, 2026 | 67.16 | 68.30 | 62.19 | 67.07 | 67.07 | -1.86% | 3,448,050 |
| Sep 10, 2026 | 69.04 | 70.15 | 67.61 | 68.34 | 68.34 | -2.44% | 2,363,300 |
| Sep 9, 2026 | 71.22 | 73.40 | 67.85 | 70.05 | 70.05 | -0.61% | 4,784,458 |
| Sep 8, 2026 | 73.45 | 75.59 | 68.80 | 70.48 | 70.48 | -3.95% | 6,878,888 |
| Sep 7, 2026 | 71.66 | 76.20 | 69.01 | 73.38 | 73.38 | 3.35% | 5,392,712 |
| Sep 4, 2026 | 72.79 | 77.66 | 70.09 | 71.00 | 71.00 | -0.75% | 4,798,202 |
| Sep 3, 2026 | 68.02 | 72.47 | 65.03 | 71.54 | 71.54 | 6.14% | 4,245,871 |
| Sep 2, 2026 | 68.39 | 69.00 | 67.03 | 67.40 | 67.40 | -2.85% | 1,772,634 |
| Sep 1, 2026 | 70.83 | 72.30 | 68.29 | 69.38 | 69.38 | -2.03% | 3,395,218 |
| Aug 31, 2026 | 67.73 | 72.30 | 67.52 | 70.82 | 70.82 | 0.03% | 3,045,565 |
| Aug 28, 2026 | 74.00 | 74.87 | 70.42 | 70.80 | 70.80 | -2.13% | 3,375,700 |
| Aug 27, 2026 | 69.16 | 74.47 | 67.83 | 72.34 | 72.34 | 5.95% | 4,350,200 |
| Aug 26, 2026 | 70.42 | 71.18 | 66.68 | 68.28 | 68.28 | -3.11% | 2,930,500 |
| Aug 25, 2026 | 66.12 | 70.88 | 64.08 | 70.47 | 70.47 | 5.62% | 3,178,046 |
| Aug 24, 2026 | 68.37 | 68.44 | 64.22 | 66.72 | 66.72 | -2.03% | 2,295,479 |
| Aug 21, 2026 | 65.39 | 70.18 | 63.70 | 68.10 | 68.10 | 3.65% | 2,476,956 |
| Aug 20, 2026 | 66.98 | 67.18 | 64.81 | 65.70 | 65.70 | 0.21% | 2,375,347 |
| Aug 19, 2026 | 71.23 | 71.23 | 65.21 | 65.56 | 65.56 | -10.35% | 3,470,863 |
| Aug 18, 2026 | 73.62 | 74.40 | 71.20 | 73.13 | 73.13 | -1.61% | 2,609,706 |
| Aug 17, 2026 | 70.33 | 75.00 | 69.64 | 74.33 | 74.33 | 5.69% | 3,693,683 |
| Aug 14, 2026 | 70.01 | 71.50 | 68.80 | 70.33 | 70.33 | 0.47% | 2,510,929 |
| Aug 13, 2026 | 71.29 | 73.98 | 70.00 | 70.00 | 70.00 | -2.00% | 3,417,673 |
| Aug 12, 2026 | 72.82 | 73.48 | 71.38 | 71.43 | 71.43 | -2.00% | 3,802,973 |
| Aug 11, 2026 | 68.37 | 73.99 | 66.80 | 72.89 | 72.89 | 6.25% | 4,600,378 |
| Aug 10, 2026 | 73.93 | 74.99 | 67.50 | 68.60 | 68.60 | -5.25% | 4,544,606 |
| Aug 7, 2026 | 68.50 | 79.00 | 67.00 | 72.40 | 72.40 | 5.69% | 6,951,056 |
| Aug 6, 2026 | 67.81 | 70.27 | 63.63 | 68.50 | 68.50 | -1.00% | 6,260,976 |
| Aug 5, 2026 | 62.70 | 69.38 | 62.00 | 69.19 | 69.19 | 7.44% | 6,387,649 |
| Aug 4, 2026 | 61.78 | 64.41 | 56.10 | 64.40 | 64.40 | 5.61% | 8,537,279 |
| Aug 3, 2026 | 52.45 | 60.98 | 52.43 | 60.98 | 60.98 | 19.99% | 1,767,863 |
| Jul 31, 2026 | 50.54 | 53.00 | 50.00 | 50.82 | 50.82 | 9.98% | 4,781,592 |
| Jul 30, 2026 | 51.22 | 52.40 | 45.06 | 46.21 | 46.21 | -9.92% | 4,174,271 |
| Jul 29, 2026 | 53.70 | 54.21 | 48.80 | 51.30 | 51.30 | -3.23% | 2,917,297 |
| Jul 28, 2026 | 58.00 | 58.87 | 52.64 | 53.01 | 53.01 | -9.20% | 3,058,639 |
| Jul 27, 2026 | 57.64 | 58.62 | 55.81 | 58.38 | 58.38 | 4.21% | 2,895,600 |
| Jul 24, 2026 | 58.00 | 58.99 | 54.00 | 56.02 | 56.02 | -3.98% | 2,086,038 |
| Jul 23, 2026 | 60.87 | 63.00 | 57.00 | 58.34 | 58.34 | -2.52% | 2,643,500 |
| Jul 22, 2026 | 61.69 | 64.22 | 58.88 | 59.85 | 59.85 | -2.95% | 3,661,398 |