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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	45.8	45.3	45.3	45.9	45	2.1M
August 06, 2025	45.74	45.74	45.74	45.93	45.24	2.41M
August 05, 2025	44.98	45.85	45.85	46.28	44.6	5.2M
August 04, 2025	43.2	44.53	44.53	44.73	42.79	4.43M
August 01, 2025	43.6	42.76	42.76	44.42	42.76	2.43M
July 31, 2025	43.6	43.6	43.6	44.72	43.41	3.05M
July 30, 2025	43.44	43.73	43.73	45.25	43.42	5.58M
July 29, 2025	43.1	43.44	43.44	45	42.9	3.91M
July 28, 2025	43.96	43.17	43.17	44.49	42.71	3.36M
July 25, 2025	43.2	43.97	43.97	44.28	43.06	3.1M
July 24, 2025	42.45	43.39	43.39	44.1	42.38	3.17M
July 23, 2025	43.53	42.66	42.66	43.54	42.5	2.62M
July 22, 2025	41.26	43.53	43.53	43.55	41.19	5.04M
July 21, 2025	42.01	41.25	41.25	42.02	41.1	2.14M
July 18, 2025	42	41.9	41.9	42.19	41.59	1.71M
July 17, 2025	41.63	41.84	41.84	42.13	41.51	1.83M
July 16, 2025	41.66	41.7	41.7	42.29	41.56	1.17M
July 15, 2025	42.2	41.7	41.7	42.27	41.56	1.41M
July 14, 2025	42.37	42.1	42.1	42.57	42.02	1.31M
July 11, 2025	42.22	42.37	42.37	42.95	42.04	1.71M
July 10, 2025	42.3	42.29	42.29	42.62	42.02	1.98M
July 09, 2025	42.92	42.48	42.48	43.1	42.47	1.88M
July 08, 2025	42.9	42.98	42.98	43.45	42.5	2.1M
July 07, 2025	42.92	43.18	43.18	44.1	42.68	2.03M
July 04, 2025	44	43	43	45.23	42.67	3.51M
July 03, 2025	42.6	43.23	43.23	43.26	42.54	1.91M
July 02, 2025	43.51	43.05	43.05	43.85	42.45	3.97M
July 01, 2025	43.78	44.44	44.44	44.72	43	5.39M
June 30, 2025	42.05	43.65	43.65	43.87	42.03	4.17M
June 27, 2025	42.25	41.97	41.97	42.55	41.82	2.4M
June 26, 2025	42.53	42.42	42.42	43.76	42.2	4.3M
June 25, 2025	42.59	42.87	42.87	43	42.34	4.57M
June 24, 2025	41.5	43.28	43.28	43.4	41.26	5.67M
June 23, 2025	41.07	41.35	41.35	42.09	40.53	3.16M
June 20, 2025	40.18	41.49	41.49	42	39.71	5.16M
June 19, 2025	41	40.19	40.19	42.39	40.08	3.78M
June 18, 2025	40.83	41.1	41.1	41.66	40.32	3.09M
June 17, 2025	40.73	41.4	41.4	42.3	40.73	3.77M
June 16, 2025	40.87	40.73	40.73	42.02	40.5	4.01M
June 13, 2025	43.04	41.45	41.45	43.35	41.02	6.23M
June 12, 2025	40.9	43.05	43.05	43.42	39.28	6.98M
June 11, 2025	41.12	41.06	40.85	43.18	40.55	7.13M
June 10, 2025	42.78	41.14	40.92	44.09	40.29	8.24M
June 09, 2025	56.31	59.11	59.11	61.89	55.61	6.83M
June 06, 2025	53.8	56.3	56.3	56.6	53.33	4.45M
June 05, 2025	55.6	53.3	53.3	56.5	53.15	3.25M
June 04, 2025	53.28	55.24	55.24	55.97	53.15	2.79M
June 03, 2025	53.01	53.48	53.48	53.84	52.48	1.4M
May 30, 2025	53	53.22	53.22	54.08	52.55	1.66M
May 29, 2025	51.37	53	53	53.5	51	1.94M
May 28, 2025	52.22	51.55	51.55	52.37	51.5	1.14M
May 27, 2025	52.8	52.2	52.2	53.33	51.32	1.82M
May 26, 2025	52	52.41	52.41	52.52	51.03	1.61M

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