Wuhan Huazhong Numerical Control System, Inc. - 300161.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.11	28.4	28.4	28.88	28.11	3.33M
December 03, 2025	28.35	28.48	28.48	28.9	27.95	3.2M
December 02, 2025	28.77	28.42	28.42	28.94	28.34	1.92M
December 01, 2025	28.6	28.95	28.95	28.96	28.52	2.1M
November 28, 2025	28.11	28.65	28.65	28.78	28.04	2.79M
November 27, 2025	28.11	28.1	28.1	28.64	28	1.83M
November 26, 2025	28.64	28.09	28.09	28.72	28.06	2.87M
November 25, 2025	28.89	28.6	28.6	29.12	28.49	3.51M
November 24, 2025	28.5	28.86	28.86	29.21	28.15	3.93M
November 21, 2025	29.01	28.4	28.4	29.23	28.4	4.1M
November 20, 2025	29.8	29.29	29.29	30.1	29.2	4.93M
November 19, 2025	29.17	30.1	30.1	30.3	28.85	7.69M
November 18, 2025	29.59	29.21	29.21	29.59	28.91	2.93M
November 17, 2025	29.03	29.47	29.47	29.75	29.03	4.31M
November 14, 2025	29.09	28.92	28.92	29.28	28.78	2.84M
November 13, 2025	29.3	29.15	29.15	29.35	29.02	2.67M
November 12, 2025	29.98	29.29	29.29	29.98	28.88	4.55M
November 11, 2025	30.57	29.93	29.93	30.6	29.9	4.09M
November 10, 2025	29.77	30.7	30.7	30.99	29.73	5.76M
November 07, 2025	30.11	30	30	30.5	29.92	4M
November 06, 2025	30.4	30.08	30.08	30.6	29.75	5.29M
November 05, 2025	30.59	30.45	30.45	31.08	30.3	6.78M
November 04, 2025	30.75	31.17	31.17	32	30.58	9.16M
November 03, 2025	31.4	30.86	30.86	31.74	30.67	7.95M
October 31, 2025	31.12	31.6	31.6	32.29	30.67	9.96M
October 30, 2025	30.62	31.37	31.37	32.3	30.59	12.56M
October 29, 2025	29.75	31.14	31.14	32.78	29.75	14.32M
October 28, 2025	30.19	30.17	30.17	30.2	29.77	4.48M
October 27, 2025	30	30.24	30.24	30.29	29.72	5.61M
October 24, 2025	29.75	29.84	29.84	30.15	29.19	6.01M
October 23, 2025	28.77	29.29	29.29	29.8	28.66	5.7M
October 22, 2025	28.2	29.22	29.22	29.98	27.94	6.06M
October 21, 2025	28.2	28.36	28.36	28.58	27.82	2.27M
October 20, 2025	28.08	27.96	27.96	28.35	27.9	2.05M
October 17, 2025	28.66	27.94	27.94	28.66	27.79	3.29M
October 16, 2025	29.18	28.49	28.49	29.18	28.25	3.68M
October 15, 2025	29.03	29.2	29.2	29.33	28.75	2.9M
October 14, 2025	29.78	29.01	29.01	30.31	28.93	4.76M
October 13, 2025	29	29.77	29.77	29.81	28.6	4.99M
October 10, 2025	30.2	29.85	29.85	30.4	29.8	4.76M
October 09, 2025	29.44	30.43	30.43	30.85	29.23	8.76M
September 30, 2025	29.48	29.22	29.22	29.53	29.14	2.98M
September 29, 2025	28.61	29.29	29.29	29.58	28.24	4.67M
September 26, 2025	29.06	28.54	28.54	29.08	28.52	3.58M
September 25, 2025	29.46	29.03	29.03	29.59	28.79	5.9M
September 24, 2025	28.96	29.46	29.46	29.49	28.71	4.15M
September 23, 2025	29.89	29.1	29.1	29.94	28.6	5.25M
September 22, 2025	29.7	29.78	29.78	30.08	29.28	5.03M
September 19, 2025	30.88	29.94	29.94	30.88	29.88	5.84M
September 18, 2025	31.03	30.55	30.55	31.3	30.2	9.63M
September 17, 2025	30.77	31.19	31.19	31.3	30.61	9.06M
September 16, 2025	30.05	30.86	30.86	30.89	30.02	6.48M
September 15, 2025	30.5	30.22	30.22	30.75	30.2	4.86M
September 12, 2025	30.88	30.53	30.53	31.04	30.39	6.88M
September 11, 2025	30.17	31.08	31.08	31.18	29.85	8.21M
September 10, 2025	30.69	30.36	30.36	31	30	7.14M
September 09, 2025	31.63	30.87	30.87	31.63	30.67	9.04M
September 08, 2025	30.5	31.93	31.93	32.07	30.45	15.38M
September 05, 2025	29.5	30.95	30.95	31.19	28.92	14.5M
September 04, 2025	29.06	29.5	29.5	30.45	28.85	12.79M

Wuhan Huazhong Numerical Control System, Inc. (300161.SZ) SHZ