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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	32	32.59	32.59	33.27	31.83	28.9M
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

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