Guangdong Huicheng Vacuum Technology Co., Ltd. (SHE:301392)
China · Delayed Price · Currency is CNY 115.55
+10.55 (10.05%)
At close: Mar 6, 2026
SHE:301392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |