Shenzhen Huaqiang Industry Co., Ltd. - 000062.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.6	24.72	24.72	25.6	24.36	7.67M
December 03, 2025	25.55	24.77	24.77	25.62	24.75	11.47M
December 02, 2025	26.03	25.56	25.56	26.03	25.55	7.49M
December 01, 2025	25.61	26.01	26.01	26.09	25.55	8.82M
November 28, 2025	25.6	25.61	25.61	25.76	25.31	6.8M
November 27, 2025	25.55	25.64	25.64	26.07	25.53	9.06M
November 26, 2025	25.61	25.73	25.73	25.98	25.45	8.7M
November 25, 2025	26.04	26	26	26.47	25.99	9.73M
November 24, 2025	25.85	26.02	26.02	26.15	25.16	9.97M
November 21, 2025	26.8	25.72	25.72	27.11	25.7	13.73M
November 20, 2025	27.2	27.25	27.25	27.35	26.8	9.03M
November 19, 2025	27.8	27.2	27.2	27.96	27.04	13.9M
November 18, 2025	27.6	28.1	28.1	28.5	27.46	25.37M
November 17, 2025	27.22	27.79	27.79	27.85	27.22	20.27M
November 14, 2025	26.97	27.15	27.15	27.68	26.81	11.97M
November 13, 2025	26.78	27.13	27.13	27.24	26.56	8.65M
November 12, 2025	26.95	26.77	26.77	27.2	26.51	7.89M
November 11, 2025	27.52	26.99	26.99	27.55	26.98	10.24M
November 10, 2025	27.12	27.53	27.53	27.75	27.1	10.84M
November 07, 2025	27.7	27.12	27.12	27.7	27.11	13.06M
November 06, 2025	27.77	27.83	27.83	27.85	27.4	10.46M
November 05, 2025	27.4	27.56	27.56	27.96	27.25	10.38M
November 04, 2025	27.92	27.76	27.76	28.06	27.56	10.36M
November 03, 2025	27.61	27.92	27.92	28.05	27.18	12.18M
October 31, 2025	27.48	27.74	27.74	27.93	27.34	9.46M
October 30, 2025	28.14	27.56	27.56	28.35	27.55	14.56M
October 29, 2025	27.98	28.17	28.17	28.26	27.85	13.71M
October 28, 2025	27.85	27.91	27.91	28.07	27.76	11.24M
October 27, 2025	28.01	28.13	28.13	28.32	27.71	17.8M
October 24, 2025	27.53	27.83	27.83	27.95	27.48	16.12M
October 23, 2025	27.58	27.79	27.79	28.32	27.58	24.81M
October 22, 2025	27.22	27.04	27.04	27.3	27	8.32M
October 21, 2025	27.1	27.35	27.35	27.43	26.88	9.73M
October 20, 2025	27.18	27.08	27.08	27.35	26.91	8.53M
October 17, 2025	27.72	26.86	26.86	27.86	26.72	14.13M
October 16, 2025	27.25	28.05	28.05	28.44	27.08	22.2M
October 15, 2025	27.1	27.32	27.32	27.34	26.67	10.38M
October 14, 2025	27.66	27.06	27.06	28.03	27.04	14.82M
October 13, 2025	26.57	27.66	27.66	27.75	26.53	14.26M
October 10, 2025	28.9	28.25	28.25	28.9	28.19	16.37M
October 09, 2025	28.73	29.04	29.04	29.26	28.6	17.2M
September 30, 2025	28.92	28.73	28.73	29.1	28.68	13.05M
September 29, 2025	28.58	28.79	28.79	28.89	28.25	14.15M
September 26, 2025	29.08	28.45	28.45	29.25	28.44	21.46M
September 25, 2025	29.82	29.46	29.46	29.95	29.43	29.21M
September 24, 2025	29.31	30.5	30.5	31	29.25	42.84M
September 23, 2025	30.01	29.35	29.35	30.17	28.56	26.47M
September 22, 2025	29.52	29.9	29.9	30.47	29.28	27.36M
September 19, 2025	30.76	30.13	30.13	31.6	30.06	38.88M
September 18, 2025	30.12	29.8	29.8	30.76	29.57	36.73M
September 17, 2025	30.36	30.12	30.12	30.5	29.95	25.65M
September 16, 2025	30.85	30.35	30.35	30.95	29.98	33.82M
September 15, 2025	31.77	31.05	31.05	31.8	30.9	29.99M
September 12, 2025	31.21	31.25	31.25	31.88	30.84	42.59M
September 11, 2025	30.71	31.21	31.21	31.5	30.52	44.3M
September 10, 2025	30.35	31.19	31.19	31.99	30.31	54.38M
September 09, 2025	29.7	30.69	30.69	30.94	29.5	46.01M
September 08, 2025	29.69	29.59	29.59	30	29.38	27.63M
September 05, 2025	28.99	30.2	30.2	30.29	28.6	46.84M
September 04, 2025	28.53	29.13	29.13	29.37	27.04	34.69M

Shenzhen Huaqiang Industry Co., Ltd. (000062.SZ) SHZ