Ningbo Huaxiang Electronic Co., Ltd. - 002048.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.27	29.91	29.91	30.83	29.43	30.51M
January 13, 2026	30.6	30.45	30.45	31.48	30.11	32.94M
January 12, 2026	30.42	30.66	30.66	31.32	29.92	31.07M
January 09, 2026	29.97	30.42	30.42	30.89	29.97	21.71M
January 08, 2026	30.21	29.96	29.96	30.56	29.75	22.25M
January 07, 2026	30.08	30.5	30.5	30.97	30.01	23.52M
January 06, 2026	31	30.35	30.35	31.04	30.2	29.76M
January 05, 2026	30.78	30.89	30.89	31.31	30.1	35.85M
December 31, 2025	31.62	31.46	31.46	31.99	30.82	36.37M
December 30, 2025	30	31.93	31.93	32.28	29.68	46.5M
December 29, 2025	28.88	30.05	30.05	30.4	28.63	39.88M
December 26, 2025	29.51	28.88	28.88	30.03	28.63	35.52M
December 25, 2025	27.58	29.3	29.3	29.87	27.32	48.01M
December 24, 2025	28.5	27.7	27.7	28.69	27.4	38.57M
December 23, 2025	27.96	27.62	27.62	27.96	27.03	16.99M
December 22, 2025	27.6	27.74	27.74	27.88	27.2	14.21M
December 19, 2025	27.36	27.31	27.31	28.15	27.2	18.29M
December 18, 2025	27.68	27.06	27.06	27.75	27.03	14.05M
December 17, 2025	26.5	27.84	27.84	28	26.5	26.82M
December 16, 2025	27.11	26.49	26.49	27.21	26.06	21.45M
December 15, 2025	27.75	27.18	27.18	27.92	27	25.5M
December 12, 2025	28.82	27.85	27.85	28.99	27	47.25M
December 11, 2025	30.47	29.01	29.01	30.49	28.96	45.04M
December 10, 2025	28.8	30.58	30.58	31.3	28.8	53.79M
December 09, 2025	27.74	28.6	28.6	29.47	27.56	32.29M
December 08, 2025	27.55	27.69	27.69	27.9	27.22	14.51M
December 05, 2025	27.02	27.54	27.54	27.62	26.61	16.1M
December 04, 2025	27.85	27.24	27.24	27.85	26.75	16.14M
December 03, 2025	27.18	26.82	26.82	27.55	26.74	11.8M
December 02, 2025	27.83	27.08	27.08	28.02	26.97	17.34M
December 01, 2025	27.45	27.99	27.99	28.49	27.29	22.95M
November 28, 2025	27.85	27.55	27.55	28.08	27.4	13.86M
November 27, 2025	27.78	27.89	27.89	28.35	27.66	13.26M
November 26, 2025	27.53	27.83	27.83	28.27	27.33	16.32M
November 25, 2025	27.68	27.59	27.59	27.98	27.35	18.95M
November 24, 2025	27.55	27.41	27.41	27.86	27.1	11.94M
November 21, 2025	27.8	27.51	27.51	28.44	27.31	17.49M
November 20, 2025	28.55	28	28	28.93	27.87	16.63M
November 19, 2025	29.56	28.54	28.54	29.69	28.18	20.88M
November 18, 2025	28.84	29.18	29.18	29.69	28.71	15.05M
November 17, 2025	28.97	28.86	28.86	29.52	28.73	11.13M
November 14, 2025	32.02	29.17	29.17	32.02	28.79	13.87M
November 13, 2025	29.79	29.52	29.52	29.92	29.31	14.42M
November 12, 2025	30.24	29.79	29.79	30.46	29.43	13.39M
November 11, 2025	30.56	30.24	30.24	30.98	29.6	19.27M
November 10, 2025	30.74	30.56	30.56	31.24	30.04	18.65M
November 07, 2025	32.02	31.04	31.04	32.03	30.92	15.48M
November 06, 2025	31.66	32.08	32.08	32.29	31.23	14.92M
November 05, 2025	30.71	31.48	31.48	31.89	30.65	13.89M
November 04, 2025	32.09	31.41	31.41	32.64	30.91	20.66M
November 03, 2025	33	32.2	32.2	33.29	31.51	28.34M
October 31, 2025	33.67	33.15	33.15	34.88	33.11	30.36M
October 30, 2025	36.75	33.65	33.65	36.86	33.56	47.53M
October 29, 2025	36.5	36.64	36.64	37.71	36.1	50.05M
October 28, 2025	33.89	34.28	34.28	34.68	33.47	32.51M
October 27, 2025	33.58	33.61	33.61	33.9	32.81	27.89M
October 24, 2025	31.71	32.81	32.81	33.09	31.6	21.81M
October 23, 2025	32	31.54	31.54	32.18	30.91	15.93M
October 22, 2025	32.4	32.1	32.1	33.25	31.94	23.21M
October 21, 2025	32.59	32.36	32.36	32.67	31.85	18.08M

Ningbo Huaxiang Electronic Co., Ltd. (002048.SZ) SHZ