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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.35	12.32	12.32	12.52	12.22	2.03M
November 18, 2025	12.52	12.36	12.36	12.57	12.31	3.3M
November 17, 2025	12.41	12.55	12.55	12.65	12.26	3.28M
November 14, 2025	12.5	12.41	12.41	12.7	12.4	3.37M
November 13, 2025	12.8	12.58	12.58	12.9	12.47	4.44M
November 12, 2025	13.24	12.8	12.8	13.24	12.63	6.19M
November 11, 2025	13.1	13.2	13.2	13.29	12.9	4.29M
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

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