Suzhou Huaya Intelligence Technology Co., Ltd. - 003043.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50.01	49.62	49.62	50.55	49.61	1.43M
November 06, 2025	51.2	50.11	50.11	51.66	49.8	1.94M
November 05, 2025	50.26	50.97	50.97	51.19	50.01	1.5M
November 04, 2025	51.6	50.73	50.73	52.75	50.3	1.84M
November 03, 2025	50.6	51.67	51.67	51.74	49.81	2.84M
October 31, 2025	50.4	50.7	50.7	51.7	49.67	2.46M
October 30, 2025	50	49.6	49.6	50.41	49.38	1.23M
October 29, 2025	50.22	49.79	49.79	50.65	49.49	2.23M
October 28, 2025	51.24	50.57	50.57	52.79	50.35	2.76M
October 27, 2025	50.3	50.9	50.9	51.41	50.3	1.7M
October 24, 2025	50.44	50.18	50.18	50.64	49.8	1.49M
October 23, 2025	50.96	50.28	50.28	50.96	49.58	1.65M
October 22, 2025	49.36	50.88	50.88	51.35	48.82	2.66M
October 21, 2025	48.85	49.87	49.87	50.2	48.61	1.86M
October 20, 2025	48.87	48.85	48.85	50.7	48.78	2.06M
October 17, 2025	48.4	48.65	48.65	50.34	48.35	2.68M
October 16, 2025	49.66	48.24	48.24	49.66	44.76	1.84M
October 15, 2025	48.9	49.73	49.73	49.97	48.45	1.27M
October 14, 2025	51.3	49.06	49.06	51.99	48.85	2.23M
October 13, 2025	47.5	51	51	51.24	47.5	1.79M
October 10, 2025	51.84	50.95	50.95	51.91	50.6	1.85M
October 09, 2025	51.53	52.1	52.1	52.45	51.38	2.3M
September 30, 2025	52.5	51.53	51.53	53.13	51.5	2.79M
September 29, 2025	52.78	52.65	52.65	53.45	52.25	2.14M
September 26, 2025	53.4	52.71	52.71	53.7	52.68	1.98M
September 25, 2025	54.7	53.98	53.98	54.75	53.1	4.79M
September 24, 2025	52.53	55.6	55.6	55.86	51.85	6.55M
September 23, 2025	54	53.25	53.25	54.18	51.3	4.23M
September 22, 2025	55.26	54.44	54.44	55.5	53	5.4M
September 19, 2025	51	55.75	55.75	57.67	51	9.04M
September 18, 2025	51	52.52	52.52	52.53	50.59	4.12M
September 17, 2025	51.15	51.03	51.03	52	50.73	1.95M
September 16, 2025	50.4	51.38	51.38	52.08	50.08	3.41M
September 15, 2025	50.02	50.46	50.46	51.29	49.37	2.21M
September 12, 2025	51	50.01	50.01	51.2	49.55	3.07M
September 11, 2025	51.02	51.21	51.21	51.49	50.61	2.77M
September 10, 2025	51.52	51.18	51.18	52.45	50.96	2.3M
September 09, 2025	52.61	51.87	51.87	53.47	51.73	3.34M
September 08, 2025	52.03	53.2	53.2	53.93	51.25	4.96M
September 05, 2025	49.58	52.01	52.01	52.22	48.36	5.1M
September 04, 2025	49.5	49.7	49.7	51.58	48.2	3.7M
September 03, 2025	50.82	49.31	49.31	51.84	49.2	3.38M
September 02, 2025	51.48	50.7	50.7	52.3	50	4.84M
September 01, 2025	50.24	51.9	51.9	51.91	49.49	7.16M
August 29, 2025	48.5	49.91	49.91	50.51	47.76	5.93M
August 28, 2025	48.76	48.48	48.48	48.96	47	4.52M
August 27, 2025	46.39	48.68	48.68	50	46.39	10.06M
August 26, 2025	45.79	46.37	46.37	46.49	45.68	2.27M
August 25, 2025	46.7	46.17	46.17	47.2	45.5	3.9M
August 22, 2025	46.56	46.68	46.68	46.96	46.48	2.38M
August 21, 2025	45.85	46.75	46.75	48.87	45.85	4.19M
August 20, 2025	44.8	45.84	45.84	45.98	44.22	3.11M
August 19, 2025	45.26	44.89	44.89	45.69	44.08	3.38M
August 18, 2025	45.01	45.27	45.27	45.66	44.44	3.59M
August 15, 2025	44.65	45.16	45.16	45.16	44.5	1.51M
August 14, 2025	45.67	44.68	44.68	46.1	44.51	2.24M
August 13, 2025	45.15	45.67	45.67	46.24	44.85	2.57M
August 12, 2025	45.5	45.2	45.2	45.68	45	2.02M
August 11, 2025	46	45.7	45.7	47.05	45.34	3.33M
August 08, 2025	45.56	46.19	46.19	46.24	44.77	3.06M

Suzhou Huaya Intelligence Technology Co., Ltd. (003043.SZ) SHZ