Shanghai Huace Navigation Technology Ltd - 300627.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.14	31.56	31.56	32.06	31.14	13.02M
December 03, 2025	30.55	31.53	31.53	32.09	30.23	19.35M
December 02, 2025	31.27	30.54	30.54	31.28	30.36	17.73M
December 01, 2025	31.05	31.43	31.43	31.55	30.91	14.58M
November 28, 2025	31.14	30.92	30.92	31.28	30.67	14.31M
November 27, 2025	31.38	31.17	31.17	31.52	31.14	9.09M
November 26, 2025	31.93	31.49	31.49	32.1	31.2	13.06M
November 25, 2025	31.8	31.95	31.95	32.1	31.51	10.33M
November 24, 2025	32.14	31.7	31.7	32.15	31.46	8.45M
November 21, 2025	31.72	31.79	31.79	32.26	31.44	10.52M
November 20, 2025	31.6	31.75	31.75	32.08	31.33	7.87M
November 19, 2025	31.4	31.45	31.45	31.66	31.3	5.24M
November 18, 2025	31.41	31.4	31.4	31.45	31.11	6.61M
November 17, 2025	31.45	31.5	31.5	31.64	31.14	6.12M
November 14, 2025	32.03	31.5	31.5	32.2	31.49	8.82M
November 13, 2025	31.93	32.25	32.25	32.35	31.93	7.86M
November 12, 2025	31.81	32.13	32.13	32.2	31.72	6.58M
November 11, 2025	32.4	31.95	31.95	32.47	31.89	7.79M
November 10, 2025	32.15	32.35	32.35	32.4	31.93	8.87M
November 07, 2025	31.93	32.05	32.05	32.2	31.76	10.03M
November 06, 2025	31.3	32.03	32.03	32.17	31.17	15.09M
November 05, 2025	31	31.21	31.21	31.39	30.83	7.96M
November 04, 2025	31.76	31.25	31.25	31.83	31.05	9.99M
November 03, 2025	32.08	31.8	31.8	32.17	31.44	12.31M
October 31, 2025	32.51	32.08	32.08	32.68	32.03	10.6M
October 30, 2025	32.72	32.5	32.5	33.06	32.5	11.95M
October 29, 2025	32.67	32.89	32.89	32.95	32.4	11.9M
October 28, 2025	32.85	32.59	32.59	33.45	32.46	13.53M
October 27, 2025	32.99	32.85	32.85	33.65	32.72	21.33M
October 24, 2025	31.94	32.39	32.39	32.41	31.58	14.86M
October 23, 2025	32.2	31.73	31.73	32.32	30.94	18.2M
October 22, 2025	32.6	32.63	32.63	32.95	32.36	8.43M
October 21, 2025	31.9	32.31	32.31	32.72	31.88	8.64M
October 20, 2025	32.1	31.76	31.76	32.2	31.63	6.74M
October 17, 2025	32.33	31.7	31.7	32.56	31.61	8.5M
October 16, 2025	32.82	32.3	32.3	32.9	32.23	10.24M
October 15, 2025	32.82	32.94	32.94	32.99	32.17	8.42M
October 14, 2025	33.52	32.64	32.64	33.7	32.55	15.1M
October 13, 2025	34.91	33.33	33.33	34.98	33.14	25.22M
October 10, 2025	35.99	35.43	35.43	36.28	35.27	9.65M
October 09, 2025	35.44	36.18	36.18	36.62	35.33	11.49M
September 30, 2025	35.31	35.43	35.43	35.59	35.09	7.97M
September 29, 2025	35.96	35.2	35.2	35.96	34.83	13.87M
September 26, 2025	36.25	35.75	35.75	36.37	35.71	5.89M
September 25, 2025	36.82	36.31	36.31	36.99	36.16	8.35M
September 24, 2025	35.26	36.81	36.81	36.86	35.11	13.65M
September 23, 2025	36.16	35.38	35.38	36.4	34.84	10.79M
September 22, 2025	36.13	36.31	36.31	36.68	35.5	9.15M
September 19, 2025	35.92	36.13	36.13	36.27	35.69	7.52M
September 18, 2025	36.3	36.02	36.02	36.89	35.71	11.78M
September 17, 2025	35.53	36.42	36.42	36.62	35.26	12.61M
September 16, 2025	34.93	35.51	35.51	35.56	34.8	8.44M
September 15, 2025	35.28	35.06	35.06	35.35	34.88	8.27M
September 12, 2025	36.3	35.01	35.01	36.33	34.95	16.72M
September 11, 2025	35.1	36.35	36.35	36.42	34.82	11.08M
September 10, 2025	35.35	35.2	35.2	35.86	35.1	8.27M
September 09, 2025	36.4	35.47	35.47	36.74	35.22	9.39M
September 08, 2025	35.45	36.38	36.38	36.64	35.3	12.85M
September 05, 2025	34.67	35.4	35.4	35.48	34.35	9.5M
September 04, 2025	35.33	34.72	34.72	35.68	34.2	11.73M

Shanghai Huace Navigation Technology Ltd (300627.SZ) SHZ