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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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