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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	11.98	11.92	11.92	12.06	11.83	4.53M
August 12, 2025	12.1	11.95	11.95	12.12	11.82	4.33M
August 11, 2025	11.99	12.04	12.04	12.08	11.88	4.79M
August 08, 2025	11.76	11.93	11.93	11.96	11.69	5.09M
August 07, 2025	12.02	11.79	11.79	12.06	11.71	6.29M
August 06, 2025	11.74	11.96	11.96	12	11.66	5.46M
August 05, 2025	11.49	11.7	11.7	11.73	11.49	4.56M
August 04, 2025	11.13	11.46	11.46	11.46	11.07	4.5M
August 01, 2025	11.08	11.2	11.2	11.26	11	5.16M
July 31, 2025	11.3	11.06	11.06	11.41	11.03	4.99M
July 30, 2025	11.31	11.33	11.33	11.37	11.18	3.21M
July 29, 2025	11.4	11.34	11.34	11.47	11.18	3.54M
July 28, 2025	11.31	11.41	11.41	11.47	11.22	4.36M
July 25, 2025	11.07	11.31	11.31	11.33	11.02	4.34M
July 24, 2025	11.11	11.09	11.09	11.25	11.04	3.51M
July 23, 2025	11.18	11.04	11.04	11.19	11.02	3.83M
July 22, 2025	11.35	11.22	11.22	11.4	11.13	4.4M
July 21, 2025	11.1	11.38	11.38	11.4	11.06	4.74M
July 18, 2025	11.08	11.06	11.06	11.14	10.92	3.06M
July 17, 2025	11.01	11.04	11.04	11.09	10.93	2.87M
July 16, 2025	10.93	10.96	10.96	11.06	10.89	3.45M
July 15, 2025	10.97	10.9	10.9	11.08	10.71	3.78M
July 14, 2025	10.9	11.02	11.02	11.04	10.83	3.97M
July 11, 2025	10.86	10.87	10.87	10.9	10.71	2.94M
July 10, 2025	10.88	10.88	10.88	10.95	10.79	2.98M
July 09, 2025	10.99	10.9	10.9	11.07	10.86	4.16M
July 08, 2025	10.86	10.95	10.95	10.96	10.82	3.59M
July 07, 2025	10.8	10.89	10.89	10.9	10.64	4.52M

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