Huarui Electrical Appliance Co.,Ltd. - 300626.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	13.01	12.96	12.96	13.1	12.81	13.74M
November 12, 2025	12.58	13.27	13.27	13.3	12.46	22.88M
November 11, 2025	12.67	12.5	12.5	12.85	12.44	9.99M
November 10, 2025	12.58	12.67	12.67	12.75	12.43	11.9M
November 07, 2025	13.01	12.58	12.58	13.18	12.51	12.75M
November 06, 2025	13.21	12.9	12.9	13.36	12.58	18.33M
November 05, 2025	13.38	13.4	13.4	13.62	13.1	17.85M
November 04, 2025	13.8	13.72	13.72	13.88	13.38	19.44M
November 03, 2025	13.11	14.03	14.03	14.3	12.91	28.81M
October 31, 2025	13.21	13.37	13.37	13.7	12.8	26.92M
October 30, 2025	12.65	13.26	13.26	14.11	12.52	31.57M
October 29, 2025	12.8	12.58	12.58	12.9	12.47	18.26M
October 28, 2025	12.8	13	13	13.32	12.52	25.58M
October 27, 2025	12.86	12.73	12.73	13.07	12.55	22.21M
October 24, 2025	12.18	12.96	12.96	13.36	12.05	34.62M
October 23, 2025	12.6	12.35	12.35	12.69	12.13	26.69M
October 22, 2025	12.3	13.05	13.05	13.36	12.03	42.1M
October 21, 2025	12.14	12.41	12.41	12.51	11.84	40.91M
October 20, 2025	10.82	12.66	12.66	12.66	10.77	30.08M
October 17, 2025	10.71	10.55	10.55	10.87	10.51	4.13M
October 16, 2025	10.99	10.76	10.76	11.08	10.72	2.8M
October 15, 2025	10.88	10.98	10.98	11.1	10.78	3.29M
October 14, 2025	11.12	10.88	10.88	11.24	10.84	4.2M
October 13, 2025	10.78	11.01	11.01	11.07	10.3	5.55M
October 10, 2025	10.95	11	11	11.14	10.86	4.44M
October 09, 2025	11.19	11	11	11.24	10.97	4.65M
September 30, 2025	11.1	11.13	11.13	11.24	10.97	4.97M
September 29, 2025	10.73	11.1	11.1	11.29	10.55	7.67M
September 26, 2025	10.73	10.73	10.73	10.92	10.51	4.25M
September 25, 2025	10.59	10.73	10.73	11.02	10.47	5.95M
September 24, 2025	10.4	10.58	10.58	10.64	10.12	5.37M
September 23, 2025	10.57	10.4	10.4	10.57	9.95	6.13M
September 22, 2025	10.59	10.52	10.52	10.68	10.34	3.87M
September 19, 2025	11.05	10.59	10.59	11.05	10.46	4.91M
September 18, 2025	11.16	10.87	10.87	11.32	10.8	4.86M
September 17, 2025	11.04	11.12	11.12	11.27	10.96	3.7M
September 16, 2025	10.78	11.06	11.06	11.08	10.71	4.66M
September 15, 2025	10.83	10.81	10.81	10.9	10.72	3.17M
September 12, 2025	11.05	10.88	10.88	11.07	10.8	4.39M
September 11, 2025	10.89	11.01	11.01	11.08	10.74	4.73M
September 10, 2025	10.93	10.9	10.9	11.01	10.81	3.23M
September 09, 2025	11.07	10.89	10.89	11.1	10.8	3.84M
September 08, 2025	10.89	11.1	11.1	11.12	10.89	5.03M
September 05, 2025	10.6	10.83	10.83	10.88	10.55	5.44M
September 04, 2025	10.65	10.64	10.64	10.91	10.48	5.35M
September 03, 2025	10.86	10.58	10.58	10.98	10.41	4.31M
September 02, 2025	10.98	10.86	10.86	10.99	10.53	6.92M
September 01, 2025	10.89	10.96	10.96	11.15	10.88	5.5M
August 29, 2025	11.14	10.88	10.88	11.25	10.84	6M
August 28, 2025	11.3	11.12	11.12	11.6	10.58	7.94M
August 27, 2025	11.84	11.25	11.25	11.99	11.2	8.41M
August 26, 2025	11.69	11.83	11.83	11.96	11.53	4.66M
August 25, 2025	11.98	11.71	11.71	12.05	11.65	5.74M
August 22, 2025	11.99	11.92	11.92	12.06	11.75	5.14M
August 21, 2025	12.05	11.93	11.93	12.08	11.81	4.07M
August 20, 2025	11.89	12.06	12.06	12.06	11.83	4.76M
August 19, 2025	11.65	11.94	11.94	11.99	11.51	5.69M
August 18, 2025	11.6	11.65	11.65	11.76	11.51	5.71M
August 15, 2025	11.47	11.49	11.49	11.71	11.41	5.52M
August 14, 2025	11.96	11.48	11.48	12.06	11.44	6.14M

Huarui Electrical Appliance Co.,Ltd. (300626.SZ) SHZ