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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.33	32.32	32.32	32.69	32.09	2.6M
February 12, 2026	31.99	32.61	32.61	33.05	31.92	4.08M
February 11, 2026	32.34	31.88	31.88	32.34	31.85	2.52M
February 10, 2026	32.1	32.39	32.39	32.77	32	3.01M
February 09, 2026	31.77	32.08	32.08	32.29	31.52	3.43M
February 06, 2026	31.05	31.64	31.64	32.35	30.93	3.39M
February 05, 2026	31.6	31.27	31.27	31.96	31.14	2.57M
February 04, 2026	32.02	31.97	31.97	32.2	31.69	2.58M
February 03, 2026	31.35	31.99	31.99	32.07	31.35	3.41M
February 02, 2026	31.75	31.27	31.27	32.01	31.25	3.58M
January 30, 2026	32	31.83	31.83	32.3	30.78	9.29M
January 29, 2026	33	32.62	32.62	33.85	32.62	8.81M
January 28, 2026	32.63	32.51	32.51	33.27	32.3	5M
January 27, 2026	32.4	32.87	32.87	32.87	31.72	4.73M
January 26, 2026	32.69	32.48	32.48	32.78	31.71	5.35M
January 23, 2026	32.11	32.8	32.8	32.88	31.86	5.84M
January 22, 2026	32.4	32.1	32.1	32.54	31.8	4.6M
January 21, 2026	31.7	32.66	32.66	32.87	31.55	5.65M
January 20, 2026	32.48	32	32	32.64	31.7	5.63M
January 19, 2026	32.86	32.67	32.67	33.56	32.39	8.25M
January 16, 2026	31.21	33.39	33.39	33.75	30.95	16.81M
January 15, 2026	31.39	31.09	31.09	31.7	30.81	5.49M
January 14, 2026	31.71	31.58	31.58	33	31.3	10.6M
January 13, 2026	32.5	31.55	31.55	32.5	31.35	8.18M
January 12, 2026	31.31	32.45	32.45	32.47	31.1	10.99M
January 09, 2026	30.91	31.07	31.07	31.91	30.88	10.64M
January 08, 2026	31.84	31.44	31.44	34.36	31.37	18.61M
January 07, 2026	29.9	30.17	30.17	30.99	29.7	8.95M
January 06, 2026	29.08	29.21	29.21	29.27	28.95	3.77M
January 05, 2026	29.07	29.23	29.23	29.29	28.89	3.77M
December 31, 2025	29.08	29.04	29.04	29.19	28.82	2.55M
December 30, 2025	28.72	29.07	29.07	29.3	28.52	4.92M
December 29, 2025	28.34	28.79	28.79	28.94	28.2	4.4M
December 26, 2025	28.5	28.48	28.48	28.93	28.23	3.43M
December 25, 2025	28.16	28.53	28.53	28.63	28.15	3.25M
December 24, 2025	27.97	28.35	28.35	28.5	27.95	2.39M
December 23, 2025	28.5	28.13	28.13	28.5	28.05	2.2M
December 22, 2025	28.04	28.15	28.15	28.28	27.98	2.28M
December 19, 2025	27.9	28.04	28.04	28.12	27.81	1.57M
December 18, 2025	27.61	27.94	27.94	28.28	27.61	1.66M
December 17, 2025	27.53	27.82	27.82	27.85	27.43	1.57M
December 16, 2025	27.97	27.63	27.63	27.98	27.41	2.82M
December 15, 2025	28.16	28.02	28.02	28.39	27.77	2.71M
December 12, 2025	28.34	28.21	28.21	28.6	28	3.82M
December 11, 2025	28.97	28.33	28.33	28.98	28.31	2.66M
December 10, 2025	29.36	28.9	28.9	29.48	28.74	3.17M
December 09, 2025	28.72	28.93	28.93	29.12	28.61	2.88M
December 08, 2025	28.88	28.96	28.96	29.3	28.65	4.31M
December 05, 2025	28.25	28.64	28.64	28.73	27.7	3.51M
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

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