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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.18	31.92	31.92	32.3	31.65	13.46M
February 12, 2026	31.57	32.07	32.07	32.74	31.57	17.94M
February 11, 2026	31.9	31.56	31.56	32.1	31.5	14.89M
February 10, 2026	32.1	32.11	32.11	32.5	31.49	25.09M
February 09, 2026	32.83	32.1	32.1	32.98	31.66	22.99M
February 06, 2026	31.42	32.55	32.55	33.7	31.31	24.59M
February 05, 2026	33	32.01	32.01	33.19	31.84	17.26M
February 04, 2026	32.01	32.81	32.81	33.3	31.72	27.43M
February 03, 2026	31.88	32.17	32.17	32.24	31.05	20.72M
February 02, 2026	32.57	31.47	31.47	32.74	31.41	29.35M
January 30, 2026	31.26	33.04	33.04	33.4	31.15	35.88M
January 29, 2026	32.38	31.33	31.33	32.79	31.2	21.49M
January 28, 2026	32.81	32.5	32.5	33.2	32.17	20.72M
January 27, 2026	33	33.17	33.17	33.47	31.86	30.34M
January 26, 2026	35	33	33	35.28	32.95	37.14M
January 23, 2026	35.98	35.16	35.16	36.01	34.5	35.68M
January 22, 2026	35.67	35.6	35.6	36.4	35.23	32.23M
January 21, 2026	33.57	35.67	35.67	36.49	33.31	48.37M
January 20, 2026	34.15	33.45	33.45	34.62	33.19	36.6M
January 19, 2026	32.52	34.06	34.06	34.9	32.52	74.46M
January 16, 2026	29.27	32.21	32.21	32.21	29.27	73.28M
January 15, 2026	29.86	29.28	29.28	30.12	29.04	17.63M
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

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