Shenzhen Huaqiang Industry Co., Ltd. (000062.SZ) SHZ
24.57
+0.24(+0.99%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
24.57
+0.24(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 24.34 | 24.57 | 24.57 | 25.39 | 24.13 | 27.38M |
| April 02, 2026 | 25.06 | 24.33 | 24.33 | 25.3 | 24.28 | 40.65M |
| April 01, 2026 | 25.18 | 26.08 | 26.08 | 27.18 | 25.18 | 50.32M |
| March 31, 2026 | 25.88 | 24.71 | 24.71 | 26.5 | 24.71 | 34.55M |
| March 30, 2026 | 27 | 26.41 | 26.41 | 27.01 | 25.31 | 42.82M |
| March 27, 2026 | 26.29 | 27.78 | 27.78 | 28.2 | 26.23 | 56.92M |
| March 26, 2026 | 26.9 | 26.67 | 26.67 | 27.31 | 26.53 | 25.15M |
| March 25, 2026 | 26.69 | 27.39 | 27.39 | 27.67 | 26.61 | 36.86M |
| March 24, 2026 | 26.26 | 26.78 | 26.78 | 27.08 | 26.09 | 34.09M |
| March 23, 2026 | 25.2 | 26.2 | 26.2 | 26.98 | 25.2 | 37.93M |
| March 20, 2026 | 26.5 | 25.73 | 25.73 | 27.07 | 25.66 | 33.57M |
| March 19, 2026 | 26.7 | 26.59 | 26.59 | 27.64 | 25.92 | 36.67M |
| March 18, 2026 | 26.72 | 27.64 | 27.64 | 28.5 | 26.52 | 49.29M |
| March 17, 2026 | 26.94 | 27.34 | 27.34 | 28.54 | 26.5 | 55.36M |
| March 16, 2026 | 25.94 | 26.79 | 26.79 | 26.79 | 25.75 | 36.57M |
| March 13, 2026 | 25.74 | 26.21 | 26.21 | 27.19 | 25.62 | 49.55M |
| March 12, 2026 | 25.8 | 25.88 | 25.88 | 26.17 | 25.48 | 40.97M |
| March 11, 2026 | 23.82 | 26.2 | 26.2 | 26.2 | 23.74 | 36.86M |
| March 10, 2026 | 23.17 | 23.79 | 23.79 | 23.97 | 23.17 | 4.09M |
| March 09, 2026 | 23.23 | 23.54 | 23.54 | 23.67 | 22.72 | 9.03M |
| March 06, 2026 | 23.17 | 23.5 | 23.5 | 23.51 | 23.01 | 6.11M |
| March 05, 2026 | 23.29 | 23.17 | 23.17 | 23.55 | 23.11 | 7.97M |
| March 04, 2026 | 24.75 | 22.98 | 22.98 | 24.75 | 22.9 | 5.24M |
| March 03, 2026 | 24.28 | 23.27 | 23.27 | 24.46 | 23.24 | 13.13M |
| March 02, 2026 | 24.7 | 24.3 | 24.3 | 24.82 | 24.23 | 13.94M |
| February 27, 2026 | 24.75 | 25.3 | 25.3 | 25.41 | 24.62 | 16.03M |
| February 26, 2026 | 24.82 | 24.84 | 24.84 | 24.91 | 24.6 | 7.34M |
| February 25, 2026 | 24.72 | 24.71 | 24.71 | 24.86 | 24.64 | 7.13M |
| February 24, 2026 | 24.55 | 24.75 | 24.75 | 24.93 | 24.49 | 10.08M |
| February 13, 2026 | 24.4 | 24.32 | 0 | 24.64 | 24.27 | 6.77M |
| February 12, 2026 | 24.3 | 24.43 | 0 | 24.66 | 24.24 | 5.25M |
| February 11, 2026 | 24.6 | 24.37 | 0 | 24.7 | 24.36 | 5.44M |
| February 10, 2026 | 24.53 | 24.64 | 0 | 24.83 | 24.44 | 6.86M |
| February 09, 2026 | 24.42 | 24.5 | 0 | 24.56 | 24.4 | 7.07M |
| February 06, 2026 | 24.16 | 24.17 | 0 | 24.45 | 23.92 | 7.79M |
| February 05, 2026 | 24.5 | 24.39 | 0 | 24.7 | 24.18 | 9.83M |
| February 04, 2026 | 25.25 | 24.81 | 0 | 25.25 | 24.49 | 16.18M |
| February 03, 2026 | 25.36 | 25.45 | 0 | 25.75 | 25.17 | 12.48M |
| February 02, 2026 | 26.09 | 25.2 | 0 | 26.19 | 25.18 | 22.13M |
| January 30, 2026 | 25.5 | 26.19 | 0 | 26.5 | 25.32 | 39.28M |
| January 29, 2026 | 25.41 | 25.05 | 0 | 25.78 | 25 | 12.31M |
| January 28, 2026 | 25.48 | 25.55 | 0 | 26.12 | 25.4 | 11.82M |
| January 27, 2026 | 25.3 | 25.56 | 0 | 25.6 | 24.32 | 14.92M |
| January 26, 2026 | 25.89 | 25.4 | 0 | 26.25 | 25.21 | 15.9M |
| January 23, 2026 | 25.88 | 25.96 | 0 | 26.03 | 25.77 | 14.63M |
| January 22, 2026 | 26.35 | 25.96 | 0 | 26.6 | 25.84 | 19.08M |
| January 21, 2026 | 25.46 | 26.09 | 0 | 26.1 | 25.4 | 22.66M |
| January 20, 2026 | 25.46 | 25.69 | 0 | 26.08 | 25.45 | 19.95M |
| January 19, 2026 | 25.56 | 25.44 | 0 | 25.64 | 25.3 | 9.95M |
| January 16, 2026 | 25.42 | 25.65 | 0 | 25.9 | 25.13 | 18.34M |
| January 15, 2026 | 25.3 | 25.27 | 0 | 25.46 | 25.06 | 10.04M |
| January 14, 2026 | 25.11 | 25.34 | 0 | 25.69 | 24.96 | 17.91M |
| January 13, 2026 | 25.96 | 25.14 | 0 | 25.98 | 25.02 | 17.82M |
| January 12, 2026 | 25.3 | 25.95 | 0 | 26.18 | 25.29 | 24M |
| January 09, 2026 | 24.86 | 25.19 | 0 | 25.19 | 24.79 | 14.12M |
| January 08, 2026 | 24.75 | 24.88 | 0 | 25.06 | 24.69 | 9.12M |
| January 07, 2026 | 25.28 | 24.85 | 0 | 25.35 | 24.81 | 11.43M |
| January 06, 2026 | 24.96 | 25.16 | 0 | 25.2 | 24.86 | 11.33M |
| January 05, 2026 | 24.71 | 24.91 | 0 | 24.98 | 24.61 | 8.7M |
| December 31, 2025 | 24.79 | 24.62 | 0 | 24.86 | 24.57 | 6.47M |