Guangdong Huicheng Vacuum Technology Co., Ltd. (SHE:301392)
China · Delayed Price · Currency is CNY 121.88
+3.22 (2.71%)
Apr 3, 2026, 3:08 PM CST
SHE:301392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 121.05 | 124.58 | 118.20 | 121.88 | 121.88 | 2.71% | 5,645,963 |
| Apr 2, 2026 | 126.89 | 126.89 | 118.01 | 118.66 | 118.66 | -6.99% | 7,131,428 |
| Apr 1, 2026 | 109.00 | 127.58 | 107.88 | 127.58 | 127.58 | 20.00% | 8,785,009 |
| Mar 31, 2026 | 111.89 | 111.89 | 106.10 | 106.32 | 106.32 | -4.98% | 1,904,508 |
| Mar 30, 2026 | 113.61 | 115.07 | 111.01 | 111.89 | 111.89 | -3.38% | 1,674,730 |
| Mar 27, 2026 | 108.04 | 116.92 | 107.52 | 115.80 | 115.80 | 5.75% | 2,511,363 |
| Mar 26, 2026 | 112.25 | 112.30 | 108.37 | 109.50 | 109.50 | -2.45% | 1,460,725 |
| Mar 25, 2026 | 113.36 | 116.36 | 110.97 | 112.25 | 112.25 | -0.31% | 2,116,177 |
| Mar 24, 2026 | 111.66 | 113.25 | 108.42 | 112.60 | 112.60 | 2.56% | 1,503,468 |
| Mar 23, 2026 | 111.75 | 114.47 | 108.55 | 109.79 | 109.79 | -4.66% | 2,079,267 |
| Mar 20, 2026 | 120.78 | 123.00 | 115.00 | 115.16 | 115.16 | -4.07% | 2,157,423 |
| Mar 19, 2026 | 122.00 | 122.58 | 118.00 | 120.05 | 120.05 | -2.72% | 2,433,604 |
| Mar 18, 2026 | 121.21 | 124.60 | 117.80 | 123.41 | 123.41 | 3.27% | 3,104,305 |
| Mar 17, 2026 | 128.19 | 128.38 | 119.25 | 119.50 | 119.50 | -6.88% | 2,605,120 |
| Mar 16, 2026 | 122.46 | 128.38 | 119.86 | 128.33 | 128.33 | 4.29% | 2,984,883 |
| Mar 13, 2026 | 126.45 | 126.60 | 121.76 | 123.05 | 123.05 | -3.00% | 2,507,611 |
| Mar 12, 2026 | 129.52 | 130.98 | 124.52 | 126.85 | 126.85 | -2.05% | 3,092,304 |
| Mar 11, 2026 | 129.54 | 136.88 | 128.50 | 129.50 | 129.50 | -0.34% | 6,997,485 |
| Mar 10, 2026 | 125.00 | 131.90 | 125.00 | 129.94 | 129.94 | 7.17% | 7,136,961 |
| Mar 9, 2026 | 115.11 | 121.88 | 113.47 | 121.25 | 121.25 | 4.93% | 5,753,070 |
| Mar 6, 2026 | 103.91 | 117.99 | 103.88 | 115.55 | 115.55 | 10.05% | 6,444,779 |
| Mar 5, 2026 | 104.98 | 107.35 | 103.44 | 105.00 | 105.00 | 2.02% | 2,041,820 |
| Mar 4, 2026 | 102.44 | 106.30 | 102.44 | 102.92 | 102.92 | -1.00% | 1,437,431 |
| Mar 3, 2026 | 110.60 | 111.59 | 103.80 | 103.96 | 103.96 | -6.07% | 2,327,833 |
| Mar 2, 2026 | 112.00 | 113.84 | 110.48 | 110.68 | 110.68 | -2.85% | 2,064,822 |
| Feb 27, 2026 | 113.50 | 114.11 | 110.70 | 113.93 | 113.93 | -0.49% | 2,868,040 |
| Feb 26, 2026 | 115.20 | 117.11 | 112.21 | 114.49 | 114.49 | -0.53% | 3,244,632 |
| Feb 25, 2026 | 114.47 | 116.88 | 113.13 | 115.10 | 115.10 | 0.84% | 2,477,872 |
| Feb 24, 2026 | 114.43 | 114.99 | 112.19 | 114.14 | 114.14 | 0.38% | 1,171,925 |
| Feb 13, 2026 | 114.11 | 116.60 | 113.61 | 113.71 | 113.71 | -0.91% | 1,472,773 |
| Feb 12, 2026 | 113.50 | 115.95 | 112.84 | 114.75 | 114.75 | 1.10% | 1,831,283 |
| Feb 11, 2026 | 114.85 | 115.63 | 112.91 | 113.50 | 113.50 | -1.13% | 1,574,948 |
| Feb 10, 2026 | 117.79 | 118.24 | 114.50 | 114.80 | 114.80 | -2.53% | 2,183,983 |
| Feb 9, 2026 | 118.00 | 118.81 | 116.71 | 117.78 | 117.78 | 1.79% | 2,023,067 |
| Feb 6, 2026 | 116.91 | 119.33 | 115.06 | 115.71 | 115.71 | -1.92% | 2,273,837 |
| Feb 5, 2026 | 118.80 | 119.76 | 115.93 | 117.97 | 117.97 | -1.69% | 2,604,874 |
| Feb 4, 2026 | 121.00 | 121.00 | 117.30 | 120.00 | 120.00 | -1.87% | 1,942,634 |
| Feb 3, 2026 | 122.00 | 122.51 | 116.66 | 122.29 | 122.29 | 1.65% | 3,657,774 |
| Feb 2, 2026 | 133.00 | 133.00 | 119.59 | 120.30 | 120.30 | -9.99% | 3,921,473 |
| Jan 30, 2026 | 138.00 | 139.88 | 132.37 | 133.65 | 133.65 | -3.59% | 2,947,449 |
| Jan 29, 2026 | 146.01 | 151.30 | 138.51 | 138.63 | 138.63 | -6.30% | 2,927,101 |
| Jan 28, 2026 | 146.50 | 150.00 | 144.50 | 147.95 | 147.95 | 0.18% | 2,476,216 |
| Jan 27, 2026 | 143.48 | 149.00 | 139.53 | 147.69 | 147.69 | 2.35% | 2,558,209 |
| Jan 26, 2026 | 151.00 | 151.00 | 143.50 | 144.30 | 144.30 | -4.99% | 2,794,701 |
| Jan 23, 2026 | 150.71 | 153.00 | 149.05 | 151.88 | 151.88 | -1.07% | 3,048,131 |
| Jan 22, 2026 | 157.00 | 158.38 | 151.05 | 153.53 | 153.53 | -1.20% | 3,514,358 |
| Jan 21, 2026 | 145.10 | 158.86 | 144.18 | 155.40 | 155.40 | 5.74% | 6,224,684 |
| Jan 20, 2026 | 146.14 | 149.00 | 143.60 | 146.97 | 146.97 | 0.51% | 3,276,062 |
| Jan 19, 2026 | 149.56 | 151.80 | 146.18 | 146.22 | 146.22 | -0.40% | 4,080,079 |
| Jan 16, 2026 | 139.00 | 147.80 | 137.07 | 146.80 | 146.80 | 6.83% | 5,556,488 |