Guangdong Huicheng Vacuum Technology Co., Ltd. (SHE:301392)
China · Delayed Price · Currency is CNY 156.80
+0.33 (0.21%)
Apr 29, 2026, 3:04 PM CST
SHE:301392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 153.00 | 160.90 | 153.00 | 156.80 | 156.80 | 0.21% | 3,930,973 |
| Apr 28, 2026 | 161.77 | 165.80 | 155.50 | 156.47 | 156.47 | -2.90% | 5,605,964 |
| Apr 27, 2026 | 161.00 | 165.00 | 158.32 | 161.15 | 161.15 | 0.09% | 3,978,664 |
| Apr 24, 2026 | 159.89 | 166.99 | 159.27 | 161.01 | 161.01 | -0.87% | 3,590,383 |
| Apr 23, 2026 | 168.47 | 171.80 | 159.31 | 162.43 | 162.43 | -0.99% | 5,462,736 |
| Apr 22, 2026 | 153.97 | 165.00 | 153.46 | 164.06 | 164.06 | 5.98% | 5,421,357 |
| Apr 21, 2026 | 153.01 | 158.87 | 152.01 | 154.80 | 154.80 | 0.58% | 5,310,347 |
| Apr 20, 2026 | 160.41 | 161.89 | 151.92 | 153.90 | 153.90 | -5.08% | 8,200,945 |
| Apr 17, 2026 | 154.46 | 171.86 | 149.35 | 162.14 | 162.14 | 5.04% | 9,164,838 |
| Apr 16, 2026 | 153.75 | 157.21 | 148.00 | 154.36 | 154.36 | 3.08% | 5,249,954 |
| Apr 15, 2026 | 150.84 | 155.00 | 147.81 | 149.75 | 149.75 | -1.21% | 5,285,435 |
| Apr 14, 2026 | 147.77 | 158.50 | 144.68 | 151.59 | 151.59 | 6.06% | 8,017,992 |
| Apr 13, 2026 | 141.02 | 147.20 | 138.76 | 142.93 | 142.93 | -0.88% | 6,428,451 |
| Apr 10, 2026 | 138.67 | 146.50 | 137.69 | 144.20 | 144.20 | 0.28% | 7,428,246 |
| Apr 9, 2026 | 142.01 | 146.71 | 137.00 | 143.80 | 143.80 | 5.18% | 8,848,923 |
| Apr 8, 2026 | 133.80 | 139.99 | 129.26 | 136.72 | 136.72 | 6.03% | 8,304,363 |
| Apr 7, 2026 | 126.50 | 131.31 | 125.30 | 128.95 | 128.95 | 5.80% | 7,275,055 |
| Apr 3, 2026 | 121.05 | 124.58 | 118.20 | 121.88 | 121.88 | 2.71% | 5,645,963 |
| Apr 2, 2026 | 126.89 | 126.89 | 118.01 | 118.66 | 118.66 | -6.99% | 7,131,428 |
| Apr 1, 2026 | 109.00 | 127.58 | 107.88 | 127.58 | 127.58 | 20.00% | 8,785,009 |
| Mar 31, 2026 | 111.89 | 111.89 | 106.10 | 106.32 | 106.32 | -4.98% | 1,904,508 |
| Mar 30, 2026 | 113.61 | 115.07 | 111.01 | 111.89 | 111.89 | -3.38% | 1,674,730 |
| Mar 27, 2026 | 108.04 | 116.92 | 107.52 | 115.80 | 115.80 | 5.75% | 2,511,363 |
| Mar 26, 2026 | 112.25 | 112.30 | 108.37 | 109.50 | 109.50 | -2.45% | 1,460,725 |
| Mar 25, 2026 | 113.36 | 116.36 | 110.97 | 112.25 | 112.25 | -0.31% | 2,116,177 |
| Mar 24, 2026 | 111.66 | 113.25 | 108.42 | 112.60 | 112.60 | 2.56% | 1,503,468 |
| Mar 23, 2026 | 111.75 | 114.47 | 108.55 | 109.79 | 109.79 | -4.66% | 2,079,267 |
| Mar 20, 2026 | 120.78 | 123.00 | 115.00 | 115.16 | 115.16 | -4.07% | 2,157,423 |
| Mar 19, 2026 | 122.00 | 122.58 | 118.00 | 120.05 | 120.05 | -2.72% | 2,433,604 |
| Mar 18, 2026 | 121.21 | 124.60 | 117.80 | 123.41 | 123.41 | 3.27% | 3,104,305 |
| Mar 17, 2026 | 128.19 | 128.38 | 119.25 | 119.50 | 119.50 | -6.88% | 2,605,120 |
| Mar 16, 2026 | 122.46 | 128.38 | 119.86 | 128.33 | 128.33 | 4.29% | 2,984,883 |
| Mar 13, 2026 | 126.45 | 126.60 | 121.76 | 123.05 | 123.05 | -3.00% | 2,507,611 |
| Mar 12, 2026 | 129.52 | 130.98 | 124.52 | 126.85 | 126.85 | -2.05% | 3,092,304 |
| Mar 11, 2026 | 129.54 | 136.88 | 128.50 | 129.50 | 129.50 | -0.34% | 6,997,485 |
| Mar 10, 2026 | 125.00 | 131.90 | 125.00 | 129.94 | 129.94 | 7.17% | 7,136,961 |
| Mar 9, 2026 | 115.11 | 121.88 | 113.47 | 121.25 | 121.25 | 4.93% | 5,753,070 |
| 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 |