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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	52.5	52.87	52.87	53.5	52.14	1.45M
February 12, 2026	52.63	52.5	52.5	52.91	51.85	1.27M
February 11, 2026	53.24	52.37	52.37	53.49	52.35	1.35M
February 10, 2026	52.86	53.3	53.3	53.87	52.3	2.68M
February 09, 2026	49.75	52.61	52.61	53.2	49.55	3.98M
February 06, 2026	48.41	49.25	49.25	50.35	48.22	2.08M
February 05, 2026	50.15	48.73	48.73	50.45	48.54	2.5M
February 04, 2026	51.1	50.6	50.6	51.33	49.92	2.05M
February 03, 2026	50.66	51.58	51.58	52.29	49.81	2.55M
February 02, 2026	51.81	50.03	50.03	51.91	49.26	2.06M
January 30, 2026	51.72	51.8	51.8	51.98	50	2.27M
January 29, 2026	53	51.96	51.96	53.66	51.91	1.99M
January 28, 2026	53.92	52.99	52.99	54.35	52.56	2.29M
January 27, 2026	53.05	53.52	53.52	53.58	52.09	2.14M
January 26, 2026	53.3	53.09	53.09	55.02	52.46	2.28M
January 23, 2026	53.77	53.33	53.33	54	53.03	2.21M
January 22, 2026	53.93	53.78	53.78	54.48	52.89	2.62M
January 21, 2026	52.53	53.62	53.62	53.8	51.8	2.9M
January 20, 2026	52.76	52.4	52.4	53.88	51.9	3.07M
January 19, 2026	54.4	52.77	52.77	54.85	52.5	3.72M
January 16, 2026	54.1	54.86	54.86	55.1	53.62	3.8M
January 15, 2026	51.01	53.69	53.69	54.03	51.01	4.09M
January 14, 2026	49.53	52.57	52.57	52.61	49.43	5.89M
January 13, 2026	49.66	49.83	49.83	51.8	49.37	3.25M
January 12, 2026	49.28	49.58	49.58	50.2	48.3	2.3M
January 09, 2026	50.12	49.2	49.2	50.77	49.1	2.21M
January 08, 2026	49.12	49.24	49.24	49.88	48.79	1.81M
January 07, 2026	47.66	49.31	49.31	49.62	47.18	3.15M
January 06, 2026	47	47.57	47.57	48.41	46.7	1.82M
January 05, 2026	46.4	47	47	47.09	46.02	1.28M
December 31, 2025	46.14	46.37	46.37	47.18	45.76	1.61M
December 30, 2025	46.18	46.13	46.13	46.49	45.76	1.07M
December 29, 2025	45.53	46.23	46.23	47	45.22	1.25M
December 26, 2025	45.76	45.54	45.54	46.55	45.2	1.33M
December 25, 2025	46.15	45.65	45.65	46.3	45.32	1.82M
December 24, 2025	45.99	46.15	46.15	46.48	45.61	920,160
December 23, 2025	46.13	45.88	45.88	46.6	45.7	995,861
December 22, 2025	46.48	46.17	46.17	46.86	45.92	1.24M
December 19, 2025	45.89	46.01	46.01	46.54	45.7	737,839
December 18, 2025	46.4	46	46	47	41.84	973,340
December 17, 2025	46.18	46.49	46.49	47.08	45.61	921,860
December 16, 2025	47.02	46.18	46.18	47.02	45.65	1.07M
December 15, 2025	47.92	46.95	46.95	47.92	46.86	729,820
December 12, 2025	47.78	47.65	47.65	48.4	47.2	985,938
December 11, 2025	48.52	47.78	47.78	48.68	47.75	996,400
December 10, 2025	49.4	48.32	48.32	49.88	48.3	1.14M
December 09, 2025	48.99	49.44	49.44	50.15	48.58	1.31M
December 08, 2025	48.92	48.99	48.99	49.19	48.12	1.22M
December 05, 2025	48.29	48.4	48.4	48.73	47.87	998,706
December 04, 2025	46.25	48.37	48.37	49.12	46.17	3.1M
December 03, 2025	46.53	46.25	46.25	46.63	45.86	967,460
December 02, 2025	47.23	46.21	46.21	47.73	45.97	1.62M
December 01, 2025	47.3	47.8	47.8	48.3	47.1	1.4M
November 28, 2025	46.24	46.99	46.99	47.1	46.07	1.24M
November 27, 2025	46.7	46.26	46.26	47.37	46.23	1.01M
November 26, 2025	47.08	46.71	46.71	47.65	46.4	872,240
November 25, 2025	47.46	47.15	47.15	47.88	47.02	939,460
November 24, 2025	47	47.28	47.28	47.5	46.1	1.23M
November 21, 2025	48.88	46.8	46.8	48.88	46.8	2.41M
November 20, 2025	49.82	49.47	49.47	50.99	49.32	1.84M

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