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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32.84	31.37	31.37	32.97	31.3	29.85M
October 16, 2025	33.29	32.86	32.86	33.55	32.52	34.4M
October 15, 2025	33.42	33.66	33.66	34.34	32.83	40.89M
October 14, 2025	36.46	33	33	36.9	32.97	54.39M
October 13, 2025	35.88	35.92	35.92	37.38	35.33	38.24M
October 10, 2025	39	39.26	39.26	40.09	38.6	24.9M
October 09, 2025	38.6	39.52	39.52	39.55	37.8	31.6M
September 30, 2025	40.5	38.7	38.7	40.6	38.45	48.84M
September 29, 2025	37.5	40.43	40.43	40.43	37.3	54.16M
September 26, 2025	35.4	36.75	36.75	38.02	35.1	44.81M
September 25, 2025	35.8	35.65	35.65	35.99	34.9	28.26M
September 24, 2025	36.15	36	36	36.15	34.61	35.72M
September 23, 2025	35.59	36.33	36.33	36.38	35.23	42.24M
September 22, 2025	33.92	35.57	35.57	36.19	33.81	45.58M
September 19, 2025	33.98	34.04	34.04	35.18	33.33	45.68M
September 18, 2025	35.11	34.26	34.26	37.39	33.52	76.05M
September 17, 2025	34	34.22	34.22	35.1	33.81	43.53M
September 16, 2025	32.46	34.7	34.7	35	32.3	60.98M
September 15, 2025	32.02	32.15	32.15	33.58	31.91	43.71M
September 12, 2025	32.72	32.1	32.1	32.92	31.8	34.51M
September 11, 2025	31.9	32.7	32.7	32.95	31.6	41.77M
September 10, 2025	32.5	32.11	32.11	33	31.3	55.35M
September 09, 2025	31.99	32.91	32.91	34.2	31.81	68.9M
September 08, 2025	30.06	32.75	32.75	32.98	29.74	63.03M
September 05, 2025	27.51	30.04	30.04	30.18	27.43	69.93M
September 04, 2025	29.7	27.44	27.44	30.18	27.43	79.05M
September 03, 2025	29.98	30.48	30.48	31.09	28.9	67.04M
September 02, 2025	27.49	29.4	29.4	30.26	26.3	84.15M
September 01, 2025	27.54	27.51	27.51	27.92	26.71	57M
August 29, 2025	25.11	27.28	27.28	27.28	24.8	73.81M
August 28, 2025	24.85	24.8	24.8	25.21	24.15	49.57M
August 27, 2025	23.78	24.6	24.6	25.38	23.78	84.65M
August 26, 2025	23.07	23.07	23.07	23.5	22.75	28.18M
August 25, 2025	22.92	23.12	23.12	23.46	22.73	37.57M
August 22, 2025	22.8	23.08	23.08	23.64	22.66	33.39M
August 21, 2025	23.1	22.9	22.9	23.37	22.51	25.53M
August 20, 2025	23.25	23.27	23.27	23.78	22.85	29.7M
August 19, 2025	22.79	23.02	23.02	23.65	22.38	30.52M
August 18, 2025	23.21	23	23	23.51	22.54	39.94M
August 15, 2025	21.36	22.76	22.76	23.17	21.27	44.03M
August 14, 2025	21.7	21.47	21.47	21.88	21.11	27.37M
August 13, 2025	21.36	21.79	21.79	22.09	21.04	34.76M
August 12, 2025	21.02	21.33	21.33	21.44	20.77	25.97M
August 11, 2025	20.85	21.24	21.24	21.6	20.73	36M
August 08, 2025	21.62	20.85	20.85	21.62	20.75	29.51M
August 07, 2025	21.67	21.55	21.55	22.1	21.2	49.69M
August 06, 2025	19.98	21.98	21.98	22.07	19.86	82.31M
August 05, 2025	20.19	20.06	20.06	20.45	19.9	20.65M
August 04, 2025	19.9	19.97	19.97	20	19.51	27.34M
August 01, 2025	20.17	20.06	20.06	20.59	19.91	22.06M
July 31, 2025	19.67	20.03	20.03	20.78	19.61	36.36M
July 30, 2025	20.35	19.73	19.73	20.52	19.55	33.03M
July 29, 2025	20.4	20.49	20.49	20.65	19.93	29.42M
July 28, 2025	19.59	20.36	20.36	20.99	19.5	43.68M
July 25, 2025	19.35	19.39	19.39	19.48	18.91	23.48M
July 24, 2025	19.07	19.4	19.4	19.75	19.05	26.12M
July 23, 2025	19.32	19.05	19.05	19.34	18.88	25.15M
July 22, 2025	19.24	19.53	19.53	19.89	19.18	38M
July 21, 2025	19.1	19.25	19.25	19.58	19	26.83M
July 18, 2025	19.1	19.1	19.1	19.36	18.7	27.86M

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