Guangdong Huicheng Vacuum Technology Co., Ltd. (SHE:301392)
China · Delayed Price · Currency is CNY 273.05
-1.59 (-0.58%)
Jul 10, 2026, 3:04 PM CST
SHE:301392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 271.37 | 295.00 | 271.37 | 273.05 | 273.05 | -0.58% | 6,190,953 |
| Jul 9, 2026 | 255.01 | 276.00 | 247.43 | 274.64 | 274.64 | 9.13% | 5,629,778 |
| Jul 8, 2026 | 242.67 | 259.46 | 228.98 | 251.66 | 251.66 | 3.53% | 5,030,183 |
| Jul 7, 2026 | 247.45 | 250.99 | 237.00 | 243.09 | 243.09 | -2.08% | 3,214,605 |
| Jul 6, 2026 | 250.00 | 262.58 | 243.00 | 248.25 | 248.25 | -0.75% | 4,258,561 |
| Jul 3, 2026 | 260.49 | 265.57 | 247.85 | 250.13 | 250.13 | -3.42% | 3,947,162 |
| Jul 2, 2026 | 267.75 | 277.62 | 256.61 | 259.00 | 259.00 | -9.06% | 6,249,593 |
| Jul 1, 2026 | 286.14 | 289.79 | 273.78 | 284.80 | 284.80 | -1.33% | 6,685,379 |
| Jun 30, 2026 | 264.01 | 294.50 | 264.01 | 288.64 | 288.64 | 10.54% | 7,551,940 |
| Jun 29, 2026 | 245.70 | 276.28 | 245.70 | 261.12 | 261.12 | 7.10% | 8,811,283 |
| Jun 26, 2026 | 248.10 | 253.35 | 234.31 | 243.80 | 243.80 | 7.40% | 10,344,611 |
| Jun 25, 2026 | 202.81 | 240.00 | 200.10 | 227.01 | 227.01 | 13.50% | 9,329,434 |
| Jun 24, 2026 | 198.97 | 205.00 | 194.00 | 200.00 | 200.00 | -0.11% | 4,242,894 |
| Jun 23, 2026 | 207.00 | 209.92 | 198.00 | 200.23 | 200.23 | -3.07% | 4,869,322 |
| Jun 22, 2026 | 214.20 | 215.80 | 198.36 | 206.58 | 206.58 | -1.91% | 5,839,235 |
| Jun 18, 2026 | 193.03 | 212.98 | 193.00 | 210.61 | 210.61 | 4.26% | 8,551,355 |
| Jun 17, 2026 | 169.20 | 206.01 | 167.49 | 202.00 | 202.00 | 15.69% | 10,043,480 |
| Jun 16, 2026 | 172.26 | 176.77 | 165.68 | 174.61 | 174.61 | 0.86% | 6,829,855 |
| Jun 15, 2026 | 162.34 | 173.80 | 158.69 | 173.12 | 173.12 | 5.46% | 5,504,341 |
| Jun 12, 2026 | 163.99 | 170.10 | 162.50 | 164.16 | 164.16 | 3.25% | 4,947,982 |
| Jun 11, 2026 | 158.68 | 165.55 | 157.00 | 159.00 | 159.00 | 0.81% | 4,163,096 |
| Jun 10, 2026 | 159.20 | 164.20 | 155.60 | 157.72 | 157.72 | -2.76% | 3,061,365 |
| Jun 9, 2026 | 161.16 | 165.00 | 157.85 | 162.20 | 162.20 | 2.94% | 3,764,135 |
| Jun 8, 2026 | 158.62 | 165.00 | 154.55 | 157.56 | 157.56 | -6.33% | 4,605,451 |
| Jun 5, 2026 | 171.59 | 178.84 | 161.00 | 168.20 | 168.20 | -0.90% | 6,826,574 |
| Jun 4, 2026 | 161.97 | 171.80 | 160.50 | 169.73 | 169.73 | 3.61% | 5,079,221 |
| Jun 3, 2026 | 162.62 | 172.00 | 160.00 | 163.81 | 163.81 | -0.52% | 4,120,460 |
| Jun 2, 2026 | 166.00 | 169.62 | 161.60 | 164.67 | 164.67 | -1.09% | 3,681,373 |
| Jun 1, 2026 | 175.00 | 178.84 | 165.33 | 166.49 | 166.49 | -5.94% | 4,450,241 |
| May 29, 2026 | 192.40 | 193.55 | 175.19 | 177.00 | 177.00 | -8.55% | 5,354,183 |
| May 28, 2026 | 181.50 | 195.66 | 179.12 | 193.55 | 193.55 | 6.32% | 4,900,829 |
| May 27, 2026 | 197.88 | 200.01 | 178.74 | 182.05 | 182.05 | -7.82% | 5,568,611 |
| May 26, 2026 | 209.48 | 210.50 | 193.02 | 197.50 | 197.50 | -6.18% | 5,007,620 |
| May 25, 2026 | 200.00 | 214.97 | 199.01 | 210.50 | 210.50 | 4.05% | 5,478,087 |
| May 22, 2026 | 189.14 | 208.00 | 185.00 | 202.30 | 202.30 | 8.24% | 6,956,102 |
| May 21, 2026 | 208.11 | 215.80 | 183.00 | 187.00 | 186.90 | -8.78% | 7,179,431 |
| May 20, 2026 | 192.50 | 216.28 | 188.28 | 205.00 | 204.89 | 5.83% | 6,372,639 |
| May 19, 2026 | 183.13 | 195.00 | 181.66 | 193.70 | 193.60 | 4.48% | 4,934,270 |
| May 18, 2026 | 186.08 | 192.99 | 182.80 | 185.39 | 185.29 | -1.69% | 4,172,346 |
| May 15, 2026 | 191.98 | 203.00 | 185.64 | 188.58 | 188.48 | -3.37% | 6,496,568 |
| May 14, 2026 | 201.72 | 203.00 | 184.15 | 195.15 | 195.05 | 0.21% | 8,324,745 |
| May 13, 2026 | 204.51 | 208.00 | 190.62 | 194.74 | 194.64 | -2.39% | 7,618,987 |
| May 12, 2026 | 178.33 | 201.00 | 173.00 | 199.50 | 199.39 | 11.11% | 9,054,717 |
| May 11, 2026 | 170.71 | 181.88 | 170.71 | 179.55 | 179.45 | 5.18% | 5,679,516 |
| May 8, 2026 | 162.97 | 178.00 | 162.00 | 170.71 | 170.62 | 2.89% | 6,237,859 |
| May 7, 2026 | 163.29 | 168.58 | 161.50 | 165.91 | 165.82 | 1.46% | 5,880,869 |
| May 6, 2026 | 157.33 | 172.45 | 154.00 | 163.52 | 163.43 | 4.75% | 7,366,727 |
| Apr 30, 2026 | 155.01 | 159.90 | 154.50 | 156.11 | 156.03 | -0.44% | 3,041,339 |
| Apr 29, 2026 | 153.00 | 160.90 | 153.00 | 156.80 | 156.72 | 0.21% | 3,930,873 |
| Apr 28, 2026 | 161.77 | 165.80 | 155.50 | 156.47 | 156.39 | -2.90% | 5,605,864 |