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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	36	35.23	35.23	36.33	34.75	13.08M
September 02, 2025	37.5	35.84	35.84	37.5	35.3	20.4M
September 01, 2025	38.35	37.57	37.57	38.54	37.05	17.66M
August 29, 2025	38.6	38.32	38.32	38.79	38.01	13.12M
August 28, 2025	37.41	38.5	38.5	38.5	37.06	20.66M
August 27, 2025	37.18	36.76	36.76	38.38	36.68	15.18M
August 26, 2025	37.39	37.09	37.09	37.58	37.04	8.51M
August 25, 2025	37.7	37.48	37.48	37.82	37	13.46M
August 22, 2025	36.83	37.55	37.55	37.55	36.7	10.43M
August 21, 2025	37.18	36.8	36.8	37.35	36.63	7.48M
August 20, 2025	36.62	37.11	37.11	37.13	36.21	8.28M
August 19, 2025	36.71	36.62	36.62	37.42	36.5	10.44M
August 18, 2025	36.27	36.61	36.61	36.91	35.96	10.64M
August 15, 2025	36.06	36.29	36.29	36.38	35.9	9.38M
August 14, 2025	37.18	36.17	36.17	37.22	36	9.62M
August 13, 2025	36.91	37.17	37.17	37.3	36.7	8.12M
August 12, 2025	37.07	36.89	36.89	37.21	36.45	8.26M
August 11, 2025	37.35	37.02	37.02	37.73	36.9	10.08M
August 08, 2025	37	37.05	37.05	37.49	36.9	9.26M
August 07, 2025	37.69	37.05	37.05	37.78	36.85	7.5M
August 06, 2025	37	37.73	37.73	37.84	36.82	8.84M
August 05, 2025	36.18	37	37	37.29	36.03	12.59M
August 04, 2025	35.58	36.09	36.09	36.56	35.48	9.51M
August 01, 2025	35.38	35.76	35.76	35.88	35.2	7M
July 31, 2025	36.05	35.28	35.28	36.49	35.1	9.3M
July 30, 2025	36.3	36.18	36.18	36.78	35.96	7.4M
July 29, 2025	36.18	36.32	36.32	36.61	35.91	6.82M
July 28, 2025	35.63	36.19	36.19	36.36	35.15	8.31M
July 25, 2025	36.09	35.81	35.81	36.61	35.26	9.97M
July 24, 2025	35.67	35.84	35.84	35.9	35.41	6.04M
July 23, 2025	35.44	35.69	35.69	35.97	34.86	8.51M
July 22, 2025	35	35.44	35.44	36.18	34.92	10.59M
July 21, 2025	34.48	34.97	34.97	35.14	34.34	8.81M
July 18, 2025	34.41	34.48	34.48	34.6	34	7.57M
July 17, 2025	33.78	34.27	34.27	34.29	33.78	5.74M
July 16, 2025	34.08	33.87	33.87	34.3	33.72	5.48M
July 15, 2025	33.95	34.09	34.09	34.27	33.4	8.04M
July 14, 2025	34.41	33.97	33.97	34.49	33.91	6.74M
July 11, 2025	34.53	34.38	34.38	34.85	34.28	6.49M
July 10, 2025	34.35	34.58	34.58	35.16	34.16	9.83M
July 09, 2025	34.78	34.43	34.43	34.9	34.01	9.42M
July 08, 2025	34.06	34.21	34.21	34.53	33.9	6.48M
July 07, 2025	34	34.07	34.07	34.38	33.74	5.63M

Shanghai Huace Navigation Technology Ltd (300627.SZ) SHZ