Guangdong Huicheng Vacuum Technology Co., Ltd. (SHE:301392)
China · Delayed Price · Currency is CNY 148.22
-6.67 (-4.31%)
Sep 30, 2026, 3:04 PM CST
SHE:301392 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 157.50 | 158.71 | 148.09 | 148.22 | 148.22 | -4.31% | 2,454,351 |
| Sep 29, 2026 | 157.00 | 158.79 | 152.50 | 154.89 | 154.89 | -1.75% | 2,444,755 |
| Sep 28, 2026 | 169.51 | 173.51 | 154.80 | 157.65 | 157.65 | -7.00% | 4,207,151 |
| Sep 24, 2026 | 174.80 | 179.50 | 169.28 | 169.51 | 169.51 | -3.73% | 2,566,697 |
| Sep 23, 2026 | 170.60 | 179.31 | 170.44 | 176.07 | 176.07 | 3.98% | 4,781,828 |
| Sep 22, 2026 | 176.00 | 178.15 | 167.81 | 169.33 | 169.33 | -1.90% | 3,865,862 |
| Sep 21, 2026 | 178.02 | 178.88 | 171.50 | 172.61 | 172.61 | -3.30% | 3,211,989 |
| Sep 18, 2026 | 174.65 | 183.21 | 170.55 | 178.50 | 178.50 | 3.73% | 4,554,999 |
| Sep 17, 2026 | 173.36 | 175.77 | 171.29 | 172.08 | 172.08 | -1.31% | 2,240,241 |
| Sep 16, 2026 | 166.32 | 177.15 | 163.17 | 174.36 | 174.36 | 5.19% | 3,521,704 |
| Sep 15, 2026 | 163.11 | 172.98 | 161.33 | 165.75 | 165.75 | 1.31% | 3,970,854 |
| Sep 14, 2026 | 155.66 | 166.65 | 151.95 | 163.60 | 163.60 | 2.97% | 4,170,189 |
| Sep 11, 2026 | 163.72 | 165.00 | 151.70 | 158.88 | 158.88 | -5.03% | 3,915,897 |
| Sep 10, 2026 | 168.07 | 175.20 | 166.57 | 167.30 | 167.30 | -2.05% | 2,298,186 |
| Sep 9, 2026 | 176.01 | 180.97 | 170.01 | 170.80 | 170.80 | -2.62% | 2,927,324 |
| Sep 8, 2026 | 175.41 | 178.99 | 170.28 | 175.40 | 175.40 | -0.34% | 3,506,592 |
| Sep 7, 2026 | 165.80 | 181.60 | 165.30 | 176.00 | 176.00 | 7.21% | 6,125,313 |
| Sep 4, 2026 | 179.49 | 185.49 | 163.02 | 164.16 | 164.16 | -8.39% | 5,447,131 |
| Sep 3, 2026 | 180.00 | 183.35 | 175.08 | 179.20 | 179.20 | 1.17% | 3,811,719 |
| Sep 2, 2026 | 168.01 | 182.50 | 161.84 | 177.12 | 177.12 | 2.38% | 6,631,993 |
| Sep 1, 2026 | 199.33 | 203.33 | 171.00 | 173.00 | 173.00 | -8.48% | 7,351,103 |
| Aug 31, 2026 | 174.66 | 192.38 | 170.86 | 189.03 | 189.03 | 7.76% | 5,411,180 |
| Aug 28, 2026 | 182.92 | 182.92 | 175.22 | 175.41 | 175.41 | -2.76% | 3,802,742 |
| Aug 27, 2026 | 165.32 | 182.88 | 164.09 | 180.39 | 180.39 | 6.57% | 5,185,074 |
| Aug 26, 2026 | 172.50 | 175.00 | 165.50 | 169.27 | 169.27 | -0.97% | 3,598,209 |
| Aug 25, 2026 | 171.49 | 172.66 | 161.00 | 170.92 | 170.92 | -1.89% | 4,400,083 |
| Aug 24, 2026 | 168.45 | 178.96 | 164.41 | 174.21 | 174.21 | 3.38% | 6,139,777 |
| Aug 21, 2026 | 159.58 | 173.88 | 156.59 | 168.52 | 168.52 | 5.27% | 4,327,900 |
| Aug 20, 2026 | 161.04 | 164.35 | 158.71 | 160.09 | 160.09 | 0.39% | 3,248,267 |
| Aug 19, 2026 | 173.42 | 174.86 | 158.66 | 159.47 | 159.47 | -10.68% | 4,461,742 |
| Aug 18, 2026 | 177.71 | 181.88 | 175.77 | 178.53 | 178.53 | 0.56% | 3,910,431 |
| Aug 17, 2026 | 169.66 | 177.98 | 168.22 | 177.54 | 177.54 | 5.05% | 3,301,354 |
| Aug 14, 2026 | 170.00 | 172.00 | 163.80 | 169.00 | 169.00 | 0.91% | 3,401,431 |
| Aug 13, 2026 | 180.00 | 183.00 | 165.50 | 167.47 | 167.47 | -5.41% | 5,227,640 |
| Aug 12, 2026 | 174.58 | 180.39 | 173.05 | 177.04 | 177.04 | 1.92% | 3,666,796 |
| Aug 11, 2026 | 173.49 | 177.58 | 169.00 | 173.70 | 173.70 | -0.32% | 4,106,306 |
| Aug 10, 2026 | 176.23 | 179.08 | 167.62 | 174.26 | 174.26 | -0.81% | 4,952,388 |
| Aug 7, 2026 | 158.00 | 177.15 | 155.50 | 175.68 | 175.68 | 11.64% | 6,678,664 |
| Aug 6, 2026 | 148.15 | 161.34 | 146.88 | 157.37 | 157.37 | 3.87% | 7,522,749 |
| Aug 5, 2026 | 131.21 | 153.65 | 131.21 | 151.50 | 151.50 | 13.64% | 6,822,357 |
| Aug 4, 2026 | 120.42 | 133.80 | 118.58 | 133.31 | 133.31 | 12.30% | 4,642,800 |
| Aug 3, 2026 | 126.13 | 128.50 | 117.20 | 118.71 | 118.71 | -5.89% | 4,686,749 |
| Jul 31, 2026 | 130.19 | 135.48 | 126.02 | 126.14 | 126.14 | 6.63% | 5,833,478 |
| Jul 30, 2026 | 135.24 | 138.66 | 117.00 | 118.30 | 118.30 | -13.33% | 6,510,112 |
| Jul 29, 2026 | 154.16 | 155.00 | 132.00 | 136.50 | 136.50 | -13.08% | 8,445,989 |
| Jul 28, 2026 | 176.10 | 178.82 | 154.95 | 157.04 | 157.04 | -4.99% | 8,878,417 |
| Jul 27, 2026 | 159.86 | 165.86 | 153.59 | 165.29 | 165.29 | 3.95% | 3,457,295 |
| Jul 24, 2026 | 158.00 | 166.64 | 156.26 | 159.01 | 159.01 | -1.30% | 3,497,004 |
| Jul 23, 2026 | 169.54 | 173.87 | 159.00 | 161.10 | 161.10 | -4.39% | 3,759,403 |
| Jul 22, 2026 | 178.41 | 181.06 | 167.66 | 168.50 | 168.50 | -6.35% | 5,131,274 |