Guangdong Huicheng Vacuum Technology Co., Ltd. (SHE:301392)
China · Delayed Price · Currency is CNY 168.49
-7.98 (-4.52%)
Sep 26, 2025, 2:45 PM CST
SHE:301392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 180.01 | 180.01 | 167.81 | 168.36 | 168.36 | -4.60% | 4,360,008 |
| Sep 25, 2025 | 183.60 | 185.48 | 176.43 | 176.47 | 176.47 | -4.98% | 5,038,669 |
| Sep 24, 2025 | 173.63 | 192.12 | 169.00 | 185.71 | 185.71 | 6.42% | 7,592,636 |
| Sep 23, 2025 | 177.66 | 177.66 | 166.81 | 174.50 | 174.50 | -1.61% | 5,207,447 |
| Sep 22, 2025 | 185.25 | 187.00 | 175.28 | 177.36 | 177.36 | -5.47% | 5,913,074 |
| Sep 19, 2025 | 180.01 | 198.00 | 180.01 | 187.62 | 187.62 | 4.93% | 9,120,713 |
| Sep 18, 2025 | 177.95 | 185.70 | 172.03 | 178.80 | 178.80 | 0.42% | 7,657,557 |
| Sep 17, 2025 | 171.52 | 183.40 | 169.02 | 178.05 | 177.95 | 11.50% | 7,787,531 |
| Sep 16, 2025 | 161.00 | 162.00 | 157.50 | 159.68 | 159.59 | -2.08% | 2,669,856 |
| Sep 15, 2025 | 163.01 | 165.90 | 159.84 | 163.08 | 162.99 | 1.10% | 2,642,407 |
| Sep 12, 2025 | 159.00 | 162.85 | 157.28 | 161.31 | 161.22 | 0.75% | 2,635,048 |
| Sep 11, 2025 | 161.00 | 163.96 | 158.00 | 160.11 | 160.02 | -0.17% | 3,529,273 |
| Sep 10, 2025 | 151.91 | 162.98 | 151.91 | 160.39 | 160.30 | 5.03% | 4,761,406 |
| Sep 9, 2025 | 151.99 | 154.95 | 150.00 | 152.71 | 152.62 | 0.37% | 2,564,062 |
| Sep 8, 2025 | 148.40 | 154.64 | 146.00 | 152.15 | 152.06 | 2.60% | 3,387,695 |
| Sep 5, 2025 | 143.35 | 149.49 | 140.12 | 148.30 | 148.22 | 2.63% | 3,089,548 |
| Sep 4, 2025 | 154.13 | 155.37 | 138.89 | 144.50 | 144.42 | -7.01% | 4,457,765 |
| Sep 3, 2025 | 154.11 | 161.90 | 153.86 | 155.40 | 155.31 | -0.37% | 3,563,262 |
| Sep 2, 2025 | 175.18 | 176.00 | 152.30 | 155.97 | 155.88 | -10.66% | 5,234,143 |
| Sep 1, 2025 | 176.01 | 178.96 | 171.98 | 174.58 | 174.48 | -1.17% | 2,251,288 |
| Aug 29, 2025 | 189.00 | 189.93 | 173.71 | 176.65 | 176.55 | -5.08% | 3,414,741 |
| Aug 28, 2025 | 176.00 | 187.56 | 174.10 | 186.10 | 186.00 | 5.20% | 4,157,285 |
| Aug 27, 2025 | 178.80 | 185.81 | 176.42 | 176.90 | 176.80 | -1.37% | 3,039,200 |
| Aug 26, 2025 | 184.00 | 185.99 | 178.00 | 179.36 | 179.26 | -3.94% | 3,287,274 |
| Aug 25, 2025 | 194.73 | 196.00 | 184.00 | 186.72 | 186.62 | -1.83% | 3,963,830 |
| Aug 22, 2025 | 173.35 | 199.00 | 170.31 | 190.20 | 190.09 | 9.72% | 5,174,154 |
| Aug 21, 2025 | 178.56 | 185.56 | 171.87 | 173.35 | 173.25 | -2.84% | 3,435,059 |
| Aug 20, 2025 | 165.01 | 183.07 | 162.01 | 178.42 | 178.32 | 7.34% | 3,508,886 |
| Aug 19, 2025 | 174.00 | 177.26 | 165.00 | 166.22 | 166.13 | -4.62% | 3,441,043 |
| Aug 18, 2025 | 161.99 | 175.98 | 161.18 | 174.28 | 174.18 | 7.24% | 3,670,492 |
| Aug 15, 2025 | 157.36 | 163.00 | 155.58 | 162.51 | 162.42 | 1.96% | 2,744,582 |
| Aug 14, 2025 | 161.97 | 169.99 | 158.00 | 159.38 | 159.29 | -1.68% | 3,897,849 |
| Aug 13, 2025 | 159.00 | 162.10 | 156.30 | 162.10 | 162.01 | 0.43% | 3,259,373 |
| Aug 12, 2025 | 158.75 | 162.88 | 154.03 | 161.40 | 161.31 | 2.93% | 4,013,741 |
| Aug 11, 2025 | 162.80 | 166.00 | 156.20 | 156.80 | 156.71 | -3.72% | 4,198,892 |
| Aug 8, 2025 | 175.44 | 177.50 | 160.77 | 162.85 | 162.76 | -8.35% | 4,353,443 |
| Aug 7, 2025 | 165.50 | 184.69 | 163.44 | 177.69 | 177.59 | 8.21% | 3,917,784 |
| Aug 6, 2025 | 156.88 | 168.59 | 156.81 | 164.21 | 164.12 | 2.25% | 3,108,073 |
| Aug 5, 2025 | 154.00 | 168.26 | 153.10 | 160.60 | 160.51 | 3.75% | 3,793,380 |
| Aug 4, 2025 | 150.98 | 157.72 | 150.70 | 154.79 | 154.70 | 2.02% | 2,084,160 |
| Aug 1, 2025 | 156.59 | 159.98 | 151.17 | 151.72 | 151.63 | -4.39% | 3,279,729 |
| Jul 31, 2025 | 162.12 | 167.20 | 157.21 | 158.68 | 158.59 | -4.58% | 2,965,502 |
| Jul 30, 2025 | 159.74 | 167.80 | 156.20 | 166.29 | 166.20 | 3.93% | 3,553,677 |
| Jul 29, 2025 | 163.90 | 177.77 | 155.86 | 160.00 | 159.91 | -2.44% | 5,066,469 |
| Jul 28, 2025 | 164.00 | 165.68 | 159.00 | 164.00 | 163.91 | 0.11% | 3,127,555 |
| Jul 25, 2025 | 147.11 | 175.50 | 145.51 | 163.82 | 163.73 | 11.09% | 4,256,773 |
| Jul 24, 2025 | 132.70 | 149.32 | 132.43 | 147.46 | 147.38 | 9.98% | 4,692,526 |
| Jul 23, 2025 | 131.88 | 135.00 | 127.00 | 134.08 | 134.00 | 1.35% | 3,384,019 |
| Jul 22, 2025 | 134.33 | 143.42 | 131.10 | 132.29 | 132.22 | -2.12% | 3,964,119 |
| Jul 21, 2025 | 133.10 | 141.00 | 133.10 | 135.15 | 135.07 | -0.62% | 3,424,725 |