Shanghai Huaming Intelligent Terminal Equipment Co., Ltd. - 300462.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.31	12.14	12.14	12.5	12.08	2.13M
February 12, 2026	12.01	12.38	12.38	12.54	11.91	4.29M
February 11, 2026	12.05	12.13	12.13	12.22	11.95	2.1M
February 10, 2026	11.96	12.04	12.04	12.15	11.94	2.06M
February 09, 2026	11.9	11.95	11.95	12.08	11.76	3.05M
February 06, 2026	11.45	11.81	11.81	11.88	11.38	3.33M
February 05, 2026	11.52	11.48	11.48	11.59	11.43	1.72M
February 04, 2026	11.54	11.5	11.5	11.67	11.45	2.87M
February 03, 2026	11.49	11.48	11.48	11.62	11.43	2.08M
February 02, 2026	11.89	11.4	11.4	11.96	11.27	2.91M
January 30, 2026	11.71	11.72	11.72	11.91	11.48	5.59M
January 29, 2026	12.4	12.01	12.01	12.54	11.98	4.66M
January 28, 2026	12.45	12.39	12.39	12.67	12.27	4.5M
January 27, 2026	12.5	12.42	12.42	12.54	11.92	5.53M
January 26, 2026	12.16	12.46	12.46	12.64	12.06	8.37M
January 23, 2026	11.67	11.96	11.96	11.98	11.63	4.16M
January 22, 2026	11.57	11.67	11.67	11.67	11.46	3M
January 21, 2026	11.38	11.5	11.5	11.58	11.34	2.46M
January 20, 2026	11.65	11.43	11.43	11.77	11.38	2.7M
January 19, 2026	11.54	11.66	11.66	11.88	11.51	3.21M
January 16, 2026	11.43	11.6	11.6	11.6	11.28	4.21M
January 15, 2026	11.39	11.4	11.4	11.59	11.34	3.19M
January 14, 2026	11.41	11.38	11.38	11.61	11.29	4.54M
January 13, 2026	11.46	11.41	11.41	11.47	11.2	4.8M
January 12, 2026	11.47	11.42	11.42	11.48	11.3	5.85M
January 09, 2026	11.62	11.46	11.46	11.64	11.34	4.23M
January 08, 2026	11.48	11.63	11.63	11.69	11.47	3.42M
January 07, 2026	11.88	11.49	11.49	11.88	11.35	4.59M
January 06, 2026	11.8	11.9	11.9	11.97	11.73	2.76M
January 05, 2026	11.78	11.8	11.8	12.05	11.71	3.99M
December 31, 2025	11.41	11.8	11.8	11.9	11.27	6.12M
December 30, 2025	11.15	11.34	11.34	11.58	11.06	4.24M
December 29, 2025	11.04	11.15	11.15	11.24	11.04	2.02M
December 26, 2025	11.19	11.02	11.02	11.19	11	2.39M
December 25, 2025	11.3	11.18	11.18	11.3	11.14	2.72M
December 24, 2025	11.26	11.3	11.3	11.38	11.14	2.68M
December 23, 2025	11.46	11.3	11.3	11.5	11.08	3.94M
December 22, 2025	11.17	11.45	11.45	11.45	11.01	3.47M
December 19, 2025	10.88	11.18	11.18	11.18	10.88	1.69M
December 18, 2025	10.73	10.85	10.85	11.12	10.72	2.71M
December 17, 2025	10.78	10.82	10.82	10.85	10.59	1.68M
December 16, 2025	10.96	10.71	10.71	11.02	10.65	2.67M
December 15, 2025	11.18	11	11	11.33	10.95	2.86M
December 12, 2025	11.11	11.22	11.22	11.45	11.11	2.4M
December 11, 2025	11.38	11.2	11.2	11.57	11.17	3.07M
December 10, 2025	11.32	11.41	11.41	11.45	11.17	2.07M
December 09, 2025	11.2	11.4	11.4	11.72	11.2	3.83M
December 08, 2025	11.08	11.26	11.26	11.33	11.03	2.89M
December 05, 2025	10.99	11.05	11.05	11.13	10.79	3.16M
December 04, 2025	11.49	10.97	10.97	11.49	10.94	2.73M
December 03, 2025	11.49	11.26	11.26	11.53	11.19	4.13M
December 02, 2025	11.7	11.45	11.45	11.73	11.38	2.66M
December 01, 2025	11.8	11.7	11.7	11.88	11.62	2.37M
November 28, 2025	11.86	11.86	11.86	12.09	11.75	2.13M
November 27, 2025	11.57	11.85	11.85	11.85	11.46	3.36M
November 26, 2025	11.56	11.53	11.53	11.77	11.42	3.48M
November 25, 2025	11.58	11.51	11.51	11.75	11.47	3.12M
November 24, 2025	11.2	11.51	11.51	11.61	11.16	3.07M
November 21, 2025	11.89	11.17	11.17	11.89	11.13	4.7M
November 20, 2025	12.39	11.88	11.88	12.39	11.84	3.11M

Shanghai Huaming Intelligent Terminal Equipment Co., Ltd. (300462.SZ) SHZ