Huizhou Speed Wireless Technology Co.,Ltd. (300322.SZ) SHZ

23.68

+0.27(+1.15%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	23.68	23.68	23.68	23.97	23.37	12.37M
April 02, 2026	24.25	23.41	23.41	24.45	23.24	15.26M
April 01, 2026	24.48	24.33	24.33	25.18	23.94	21.99M
March 31, 2026	23.59	23.76	23.76	24.45	23.5	16.64M
March 30, 2026	23.32	23.65	23.65	23.8	23.08	12.52M
March 27, 2026	23.13	23.91	23.91	24.55	22.93	16.09M
March 26, 2026	23.97	23.4	23.4	24.12	23.1	14.29M
March 25, 2026	23.8	24.01	24.01	24.42	23.8	15.37M
March 24, 2026	23.85	23.65	23.65	23.85	22.83	15.59M
March 23, 2026	23.69	23.15	23.15	24.7	22.9	25.31M
March 20, 2026	26.66	24.27	24.27	26.83	24.01	30.81M
March 19, 2026	26.5	26.36	26.36	26.77	26.08	16.06M
March 18, 2026	26.89	27.14	27.14	27.2	26.23	15.18M
March 17, 2026	28.12	26.51	26.51	28.29	26.48	24.79M
March 16, 2026	27.85	28.35	28.35	28.35	26.79	23.17M
March 13, 2026	28.18	28.02	28.02	28.99	27.75	27.18M
March 12, 2026	29.27	28.27	28.27	29.35	28.04	32.39M
March 11, 2026	29.36	29.45	29.45	30.18	29.1	52.54M
March 10, 2026	28.35	28.42	28.42	28.77	27.55	26.89M
March 09, 2026	27.7	27.17	27.17	27.9	26	38.59M
March 06, 2026	28.35	28.28	28.28	28.85	27.52	24.89M
March 05, 2026	28	28.32	28.32	29.35	27.89	39.09M
March 04, 2026	28.31	27.15	27.15	28.31	26	17.12M
March 03, 2026	27.57	26.69	26.69	28.29	26.33	34.88M
March 02, 2026	27.55	27.63	27.63	28.24	27.54	23.92M
February 27, 2026	28.31	28.36	28.36	28.59	27.97	24.4M
February 26, 2026	28	28.7	28.7	28.99	27.76	42.65M
February 25, 2026	26.55	28.33	28.33	28.35	26.52	46.96M
February 24, 2026	26.75	26.63	26.63	26.99	26.3	16.57M
February 13, 2026	26.55	26.55	0	27.1	26.5	19.58M
February 12, 2026	25.87	26.85	0	27.3	25.79	34.82M
February 11, 2026	26.18	25.71	0	26.55	25.65	16.16M
February 10, 2026	26.66	26.33	0	26.7	26.28	12.95M
February 09, 2026	26.58	26.65	0	26.78	26.29	16.08M
February 06, 2026	25.83	26.01	0	26.99	25.77	18.61M
February 05, 2026	26.4	26.07	0	26.6	26	14.02M
February 04, 2026	27.07	26.68	0	27.42	26.36	19.49M
February 03, 2026	26.5	27.32	0	27.37	26.26	26.7M
February 02, 2026	26.41	26.12	0	27.33	26.09	18.12M
January 30, 2026	26.35	26.62	0	26.9	25.73	26.13M
January 29, 2026	27.26	26.51	0	28.09	26.5	28.41M
January 28, 2026	28	27.35	0	28	27.05	22.21M
January 27, 2026	26.9	27.98	0	28.4	26.3	34.4M
January 26, 2026	28.98	27	0	29.1	26.95	49.85M
January 23, 2026	28.48	29.58	0	29.86	28.3	55.18M
January 22, 2026	27.7	28	0	28.14	27.51	25.33M
January 21, 2026	26.98	27.6	0	28	26.88	29.32M
January 20, 2026	28.97	27.18	0	29.46	26.88	45.27M
January 19, 2026	27.83	28.85	0	29.2	27.83	38.1M
January 16, 2026	28.46	28.4	0	29	27.93	43.01M
January 15, 2026	28.31	27.99	0	29.09	27.67	52M
January 14, 2026	30.35	28.76	0	30.79	28.14	80.99M
January 13, 2026	32.04	29.21	0	32.25	29	86.98M
January 12, 2026	32.2	33.29	0	34	31.25	104.82M
January 09, 2026	31	31.52	0	32.2	30.1	117.85M
January 08, 2026	28.34	31.7	0	33	27.56	124.03M
January 07, 2026	28.2	28.63	0	29.87	27.8	76.89M
January 06, 2026	27.5	28.99	0	29.2	27.15	85.63M
January 05, 2026	27.12	28.18	0	28.49	26.82	81.02M
December 31, 2025	27.07	27.29	0	27.83	26.76	85.28M