Guangdong Huicheng Vacuum Technology Co., Ltd. (SHE:301392)
China · Delayed Price · Currency is CNY 151.88
-1.65 (-1.07%)
Jan 23, 2026, 3:04 PM CST
SHE:301392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 133.69 | 137.76 | 132.10 | 137.42 | 137.42 | 2.38% | 2,709,444 |
| Jan 14, 2026 | 134.42 | 140.00 | 132.92 | 134.23 | 134.23 | -0.13% | 3,365,574 |
| Jan 13, 2026 | 138.99 | 139.94 | 133.50 | 134.40 | 134.40 | -3.63% | 2,575,854 |
| Jan 12, 2026 | 141.80 | 143.01 | 138.31 | 139.46 | 139.46 | -2.67% | 3,402,232 |
| Jan 9, 2026 | 141.73 | 145.68 | 141.01 | 143.28 | 143.28 | 0.48% | 2,614,205 |
| Jan 8, 2026 | 142.03 | 144.44 | 141.00 | 142.60 | 142.60 | -0.79% | 2,601,092 |
| Jan 7, 2026 | 139.30 | 145.07 | 137.11 | 143.73 | 143.73 | 3.96% | 5,015,594 |
| Jan 6, 2026 | 133.55 | 141.58 | 133.01 | 138.26 | 138.26 | 3.30% | 3,892,453 |
| Jan 5, 2026 | 129.00 | 134.51 | 128.48 | 133.84 | 133.84 | 3.72% | 2,431,152 |
| Dec 31, 2025 | 130.40 | 130.99 | 128.60 | 129.04 | 129.04 | 0.20% | 1,430,178 |
| Dec 30, 2025 | 131.50 | 133.86 | 128.78 | 128.78 | 128.78 | -3.22% | 2,676,109 |
| Dec 29, 2025 | 132.50 | 135.60 | 132.40 | 133.07 | 133.07 | -1.16% | 1,803,594 |
| Dec 26, 2025 | 139.50 | 139.91 | 134.00 | 134.63 | 134.63 | -2.58% | 2,796,312 |
| Dec 25, 2025 | 136.73 | 139.80 | 132.56 | 138.19 | 138.19 | 1.15% | 3,763,906 |
| Dec 24, 2025 | 135.18 | 138.10 | 134.37 | 136.62 | 136.62 | -0.12% | 2,512,429 |
| Dec 23, 2025 | 133.00 | 140.58 | 132.38 | 136.78 | 136.78 | 2.18% | 3,699,344 |
| Dec 22, 2025 | 131.00 | 135.98 | 130.30 | 133.86 | 133.86 | 1.36% | 2,751,357 |
| Dec 19, 2025 | 134.03 | 137.80 | 131.50 | 132.07 | 132.07 | -3.68% | 4,405,305 |
| Dec 18, 2025 | 147.00 | 150.00 | 135.50 | 137.12 | 137.12 | -2.69% | 5,126,185 |
| Dec 17, 2025 | 138.51 | 142.50 | 138.00 | 140.91 | 140.91 | -1.06% | 3,975,010 |
| Dec 16, 2025 | 138.06 | 142.49 | 131.40 | 142.42 | 142.42 | 0.94% | 6,289,525 |
| Dec 15, 2025 | 138.46 | 148.32 | 137.10 | 141.09 | 141.09 | 1.90% | 7,809,106 |
| Dec 12, 2025 | 126.50 | 139.55 | 125.80 | 138.46 | 138.46 | 8.44% | 6,329,033 |
| Dec 11, 2025 | 133.25 | 133.63 | 126.10 | 127.68 | 127.68 | -3.27% | 3,886,347 |
| Dec 10, 2025 | 125.96 | 132.05 | 125.10 | 132.00 | 132.00 | 4.36% | 3,679,980 |
| Dec 9, 2025 | 124.15 | 129.81 | 123.77 | 126.48 | 126.48 | 1.01% | 2,454,666 |
| Dec 8, 2025 | 123.00 | 126.00 | 122.40 | 125.22 | 125.22 | 1.83% | 2,006,235 |
| Dec 5, 2025 | 119.73 | 123.30 | 117.39 | 122.97 | 122.97 | 2.65% | 1,984,714 |
| Dec 4, 2025 | 119.25 | 122.32 | 117.07 | 119.80 | 119.80 | 0.42% | 1,680,898 |
| Dec 3, 2025 | 121.68 | 121.68 | 118.07 | 119.30 | 119.30 | -1.96% | 1,568,014 |
| Dec 2, 2025 | 125.28 | 125.28 | 121.13 | 121.68 | 121.68 | -3.94% | 2,042,750 |
| Dec 1, 2025 | 123.88 | 128.35 | 122.60 | 126.67 | 126.67 | 2.99% | 3,131,181 |
| Nov 28, 2025 | 118.07 | 123.90 | 118.07 | 122.99 | 122.99 | 2.71% | 2,235,939 |
| Nov 27, 2025 | 121.86 | 123.36 | 119.62 | 119.74 | 119.74 | -0.61% | 2,053,420 |
| Nov 26, 2025 | 120.92 | 122.41 | 119.15 | 120.47 | 120.47 | -0.90% | 1,507,965 |
| Nov 25, 2025 | 119.99 | 124.99 | 119.47 | 121.56 | 121.56 | 1.75% | 2,394,597 |
| Nov 24, 2025 | 118.09 | 120.38 | 116.85 | 119.47 | 119.47 | 2.29% | 1,820,461 |
| Nov 21, 2025 | 119.00 | 121.88 | 116.70 | 116.80 | 116.80 | -3.55% | 2,524,375 |
| Nov 20, 2025 | 124.00 | 125.80 | 120.54 | 121.10 | 121.10 | -2.01% | 1,918,683 |
| Nov 19, 2025 | 126.30 | 128.30 | 123.07 | 123.58 | 123.58 | -2.22% | 2,842,736 |
| Nov 18, 2025 | 125.26 | 131.35 | 125.01 | 126.38 | 126.38 | 2.94% | 4,840,881 |
| Nov 17, 2025 | 121.11 | 122.98 | 118.28 | 122.77 | 122.77 | 1.46% | 2,594,762 |
| Nov 14, 2025 | 125.87 | 126.86 | 120.70 | 121.00 | 121.00 | -4.46% | 3,710,687 |
| Nov 13, 2025 | 125.90 | 126.98 | 124.79 | 126.65 | 126.65 | 1.06% | 1,599,941 |