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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	29.45	28.51	28.51	29.78	28.36	24.46M
September 02, 2025	30.5	29.43	29.43	30.76	29.31	30.11M
September 01, 2025	30.18	30.85	30.85	31.02	30.17	31.58M
August 29, 2025	31.28	30.18	30.18	31.28	30.11	34.54M
August 28, 2025	30.5	31.19	31.19	31.21	30	43.91M
August 27, 2025	32.56	30.97	30.97	32.57	30.85	56.54M
August 26, 2025	32.2	32.07	32.07	33.33	31.77	64.55M
August 25, 2025	31.9	33.04	33.04	34.57	31.36	94.4M
August 22, 2025	31.89	32.25	32.25	33.1	31.02	110.51M
August 21, 2025	29.17	31.15	31.15	32.46	29.17	116.71M
August 20, 2025	29.85	29.51	29.51	30.59	28.84	74.78M
August 19, 2025	31.01	29.99	29.99	32.06	29.77	137.09M
August 18, 2025	29.18	29.18	29.18	29.18	28.35	38.15M
August 15, 2025	26.18	26.53	26.53	26.68	26.13	17.83M
August 14, 2025	26.86	26.3	26.3	27.06	26.26	26.7M
August 13, 2025	26.78	26.87	26.87	26.92	26.51	32.35M
August 12, 2025	26.3	26.96	26.96	27.79	26.18	53M
August 11, 2025	25.8	26.29	26.29	26.41	25.75	17.39M
August 08, 2025	26.21	25.81	25.81	26.23	25.8	17.06M
August 07, 2025	26.1	26.41	26.41	26.66	26.05	24.38M
August 06, 2025	25.77	26.04	26.04	26.13	25.67	12.48M
August 05, 2025	25.54	25.85	25.85	25.88	25.53	10.99M
August 04, 2025	25.15	25.54	25.54	25.55	25.08	9.26M
August 01, 2025	25.73	25.36	25.36	25.73	25.14	14.51M
July 31, 2025	25.54	25.8	25.8	26.24	25.5	15.49M
July 30, 2025	26.4	25.67	25.67	26.4	25.63	20.08M
July 29, 2025	26.71	26.47	26.47	26.71	26.3	16.63M
July 28, 2025	26.6	26.81	26.81	26.98	26.48	20.68M
July 25, 2025	26.59	26.49	26.49	26.65	26.36	14.36M
July 24, 2025	26.4	26.54	26.54	26.59	26.36	15.62M
July 23, 2025	26.69	26.43	26.43	26.96	26.26	25.79M
July 22, 2025	26.8	26.78	26.78	27.29	26.69	19.86M
July 21, 2025	26.96	27.01	27.01	27.06	26.68	24.71M
July 18, 2025	27	27.25	27.25	27.81	26.56	43.33M

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