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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	30.35	29.61	29.61	31.34	29.61	16.37M
September 02, 2025	32.03	30.74	30.74	34.36	30.45	26.52M
September 01, 2025	28.91	29.48	29.48	29.94	28.88	7.33M
August 29, 2025	28.44	28.72	28.72	29.14	28.39	4.61M
August 28, 2025	29	28.86	28.86	29.27	27.87	7.87M
August 27, 2025	29.8	29	29	30.2	29	7.22M
August 26, 2025	29.79	29.93	29.93	30.17	29.49	6.31M
August 25, 2025	29.75	29.9	29.9	29.97	29.48	9.01M
August 22, 2025	29.48	29.66	29.66	29.73	29.1	5.97M
August 21, 2025	29.86	29.42	29.42	29.92	29.17	6.3M
August 20, 2025	29.44	29.79	29.79	29.83	29.2	5.83M
August 19, 2025	29.33	29.57	29.57	29.94	28.93	6.94M
August 18, 2025	29	29.43	29.43	30.3	28.72	9.56M
August 15, 2025	28.27	28.77	28.77	28.88	28.27	4.3M
August 14, 2025	29	28.35	28.35	29.03	28.22	6.13M
August 13, 2025	28.91	29.05	29.05	29.28	28.83	5.03M
August 12, 2025	29.88	29.05	29.05	29.88	28.89	5.8M
August 11, 2025	29.21	29.65	29.65	29.85	28.96	7.41M
August 08, 2025	28.9	29.33	29.33	29.85	28.6	8.54M
August 07, 2025	29.29	29.2	29.2	30.41	29.08	12.12M
August 06, 2025	29.33	29.88	29.88	30.5	29.08	14.47M
August 05, 2025	28.61	28.63	28.63	28.72	28.3	5.62M
August 04, 2025	27.81	28.87	28.87	29.26	27.7	10.21M
August 01, 2025	27.2	27.49	27.49	27.5	27.07	2.92M
July 31, 2025	27.42	27.25	27.25	27.8	27.2	3.79M
July 30, 2025	27.89	27.59	27.59	27.92	27.31	4.83M
July 29, 2025	28.77	27.98	27.98	28.9	27.8	7.3M
July 28, 2025	27.59	28.24	28.24	28.38	27.35	6.9M
July 25, 2025	27.44	27.59	27.59	27.74	27.33	4M
July 24, 2025	26.86	27.53	27.53	27.8	26.86	5.05M
July 23, 2025	27.2	27.02	27.02	27.39	26.97	3.78M
July 22, 2025	27.57	27.4	27.4	27.82	27.15	4.39M
July 21, 2025	27.53	27.56	27.56	27.78	27.28	4.94M
July 18, 2025	27.1	27.29	27.29	27.7	27.07	6.63M
July 17, 2025	26.65	27.01	27.01	27.02	26.59	4.44M
July 16, 2025	26.32	26.64	26.64	26.68	26.24	3.59M
July 15, 2025	26.35	26.41	26.41	26.58	26.05	2.7M
July 14, 2025	26.3	26.49	26.49	26.64	26.18	3.5M
July 11, 2025	25.85	26.28	26.27	26.36	25.81	3.19M
July 10, 2025	26.06	25.96	25.95	26.12	25.75	2.29M
July 09, 2025	26.15	26.07	26.06	26.35	26	2.76M
July 08, 2025	25.74	26.12	26.11	26.25	25.6	2.5M
July 07, 2025	25.65	25.74	25.73	25.74	25.35	1.59M

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