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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	12.77	13	13	13.27	12.41	6.21M
November 07, 2025	12.76	12.77	12.77	12.85	12.62	3.4M
November 06, 2025	12.81	12.76	12.76	12.94	12.51	4.78M
November 05, 2025	12.83	12.74	12.74	13.1	12.38	6.31M
November 04, 2025	12.88	12.95	12.95	13.34	12.56	9.84M
November 03, 2025	12.23	12.87	12.87	13.13	12.23	9.1M
October 31, 2025	11.94	12.08	12.08	12.45	11.88	6.34M
October 30, 2025	11.95	11.8	11.8	12.56	11.77	11.92M
October 29, 2025	11.1	11.84	11.84	11.97	11	9.48M
October 28, 2025	10.91	11.14	11.14	11.39	10.91	5.48M
October 27, 2025	10.77	10.98	10.98	11.13	10.75	6.36M
October 24, 2025	10.66	10.75	10.75	10.76	10.62	2.82M
October 23, 2025	10.61	10.68	10.68	10.68	10.51	2.93M
October 22, 2025	10.51	10.59	10.59	10.71	10.44	3.45M
October 21, 2025	10.4	10.55	10.55	10.56	10.37	3.15M
October 20, 2025	10.41	10.4	10.4	10.5	10.32	3.35M
October 17, 2025	10.35	10.35	10.35	10.58	10.31	3.62M
October 16, 2025	10.42	10.36	10.36	10.57	10.28	2.86M
October 15, 2025	10.3	10.44	10.44	10.44	10.24	2.46M
October 14, 2025	10.5	10.27	10.27	10.6	10.23	3.2M
October 13, 2025	10.21	10.49	10.49	10.55	10.18	3.41M
October 10, 2025	10.42	10.65	10.65	10.8	10.39	4.07M
October 09, 2025	10.76	10.41	10.41	10.85	10.39	5.45M
September 30, 2025	10.71	10.76	10.76	10.8	10.47	4.06M
September 29, 2025	10.18	10.54	10.54	10.55	10.15	4.31M
September 26, 2025	10.13	10.16	10.16	10.27	10.1	2.21M
September 25, 2025	10.29	10.17	10.17	10.37	10.16	2.68M
September 24, 2025	10.07	10.31	10.31	10.35	10	3.36M
September 23, 2025	10.33	10.15	10.15	10.35	9.96	4.79M
September 22, 2025	10.36	10.34	10.34	10.5	10.23	2.33M
September 19, 2025	10.82	10.42	10.42	10.82	10.26	3.23M
September 18, 2025	10.79	10.48	10.48	10.92	10.41	5.15M
September 17, 2025	10.81	10.79	10.79	10.88	10.74	2.75M
September 16, 2025	10.83	10.87	10.87	10.89	10.73	4.15M
September 15, 2025	10.84	10.82	10.82	11.03	10.7	4.98M
September 12, 2025	10.82	10.86	10.86	11.15	10.78	8.56M
September 11, 2025	10.4	10.77	10.77	10.77	10.4	6.23M
September 10, 2025	10.2	10.46	10.46	10.53	10.18	5.04M
September 09, 2025	10.29	10.25	10.25	10.35	10.14	4.65M
September 08, 2025	10.18	10.35	10.35	10.39	10.11	6.67M
September 05, 2025	9.96	10.11	10.11	10.11	9.94	2.9M
September 04, 2025	10.02	9.96	9.96	10.14	9.82	3.27M
September 03, 2025	10.26	9.97	9.97	10.29	9.95	3.56M
September 02, 2025	10.39	10.25	10.25	10.4	10	4.9M
September 01, 2025	10.36	10.42	10.42	10.47	10.32	3.47M
August 29, 2025	10.5	10.34	10.34	10.56	10.2	3.96M
August 28, 2025	10.69	10.43	10.43	10.72	10.04	7.66M
August 27, 2025	10.89	10.55	10.55	11.18	10.5	6.24M
August 26, 2025	10.8	10.87	10.87	11.02	10.67	5.61M
August 25, 2025	11.14	10.9	10.9	11.24	10.84	6.83M
August 22, 2025	11.12	11.1	11.1	11.28	11.01	5.48M
August 21, 2025	11.08	11.09	11.09	11.4	10.92	8.14M
August 20, 2025	10.72	10.99	10.99	11.09	10.64	6.14M
August 19, 2025	10.52	10.76	10.76	11.09	10.46	9.35M
August 18, 2025	10.5	10.52	10.52	10.62	10.38	7.23M
August 15, 2025	10.28	10.43	10.43	10.49	10.28	4.83M
August 14, 2025	10.62	10.35	10.35	10.86	10.34	7.63M
August 13, 2025	10.11	10.48	10.48	10.6	10.11	8.85M
August 12, 2025	10.21	10.12	10.12	10.22	10.09	3.47M
August 11, 2025	9.97	10.18	10.18	10.2	9.93	5.15M

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