Henan Carve Electronics Technology Co., Ltd. (SHE:301182)
China · Delayed Price · Currency is CNY 66.72
-1.38 (-2.03%)
Aug 24, 2026, 3:04 PM CST
SHE:301182 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,478,156 |
| 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% | 2,610,006 |
| Aug 17, 2026 | 70.33 | 75.00 | 69.64 | 74.33 | 74.33 | 5.69% | 3,694,483 |
| 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% | 3,417,773 |
| Aug 12, 2026 | 72.82 | 73.48 | 71.38 | 71.43 | 71.43 | -2.00% | 3,803,873 |
| Aug 11, 2026 | 68.37 | 73.99 | 66.80 | 72.89 | 72.89 | 6.25% | 4,600,878 |
| 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% | 6,952,056 |
| Aug 6, 2026 | 67.81 | 70.27 | 63.63 | 68.50 | 68.50 | -1.00% | 6,264,076 |
| 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% | 8,539,579 |
| 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% | 4,781,692 |
| 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% | 2,086,238 |
| 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 |
| Jul 21, 2026 | 58.45 | 61.99 | 48.10 | 61.67 | 61.67 | 8.14% | 5,328,308 |
| Jul 20, 2026 | 67.18 | 69.48 | 54.73 | 57.03 | 57.03 | -13.59% | 4,851,994 |
| Jul 17, 2026 | 76.38 | 76.43 | 60.12 | 66.00 | 66.00 | -12.18% | 3,493,432 |
| Jul 16, 2026 | 81.59 | 81.59 | 74.00 | 75.15 | 75.15 | -8.73% | 3,077,163 |
| Jul 15, 2026 | 85.01 | 86.88 | 79.06 | 82.34 | 82.34 | -1.98% | 3,746,512 |
| Jul 14, 2026 | 77.17 | 85.86 | 75.01 | 84.00 | 84.00 | 8.74% | 4,381,463 |
| Jul 13, 2026 | 87.82 | 88.59 | 76.50 | 77.25 | 77.25 | -12.81% | 3,319,549 |
| Jul 10, 2026 | 94.60 | 94.60 | 88.60 | 88.60 | 88.60 | -6.03% | 3,166,401 |
| Jul 9, 2026 | 88.08 | 94.87 | 84.51 | 94.29 | 94.29 | 6.71% | 3,856,565 |
| Jul 8, 2026 | 98.37 | 98.90 | 88.00 | 88.36 | 88.36 | -8.38% | 4,326,010 |
| Jul 7, 2026 | 101.58 | 106.38 | 95.00 | 96.44 | 96.44 | -5.06% | 4,206,617 |
| Jul 6, 2026 | 105.82 | 107.93 | 99.09 | 101.58 | 101.58 | -4.17% | 4,691,149 |
| Jul 3, 2026 | 105.00 | 109.50 | 104.00 | 106.00 | 106.00 | 5.47% | 6,001,050 |
| Jul 2, 2026 | 100.09 | 109.79 | 97.32 | 100.50 | 100.50 | -1.19% | 5,408,624 |
| Jul 1, 2026 | 106.50 | 110.88 | 100.93 | 101.71 | 101.71 | -1.51% | 4,140,618 |
| Jun 30, 2026 | 100.49 | 105.00 | 97.99 | 103.27 | 103.27 | 2.76% | 4,437,431 |
| Jun 29, 2026 | 106.08 | 108.70 | 96.01 | 100.50 | 100.50 | -6.07% | 6,755,414 |
| Jun 26, 2026 | 112.47 | 121.75 | 105.00 | 107.00 | 107.00 | 0.22% | 9,116,581 |
| Jun 25, 2026 | 96.53 | 108.66 | 96.25 | 106.76 | 106.76 | 10.39% | 6,451,474 |
| Jun 24, 2026 | 93.91 | 98.99 | 91.36 | 96.71 | 96.71 | 2.39% | 3,091,806 |
| Jun 23, 2026 | 99.49 | 104.89 | 93.67 | 94.45 | 94.45 | -2.61% | 4,325,027 |
| Jun 22, 2026 | 101.42 | 105.49 | 95.06 | 96.98 | 96.98 | -3.98% | 4,690,809 |
| Jun 18, 2026 | 97.47 | 101.28 | 95.30 | 101.00 | 101.00 | 2.75% | 4,604,908 |
| Jun 17, 2026 | 93.32 | 101.25 | 92.02 | 98.30 | 98.30 | 4.35% | 5,068,656 |
| Jun 16, 2026 | 89.22 | 95.68 | 88.50 | 94.20 | 94.20 | 4.91% | 4,466,545 |
| Jun 15, 2026 | 81.31 | 90.50 | 79.52 | 89.79 | 89.79 | 9.23% | 5,346,392 |