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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.37	36.88	36.88	37.5	36.86	8.83M
February 12, 2026	37.36	37.37	37.37	37.59	37.2	7.34M
February 11, 2026	37.76	37.46	37.46	37.92	37.35	7.3M
February 10, 2026	38.17	37.5	37.5	38.19	37.5	10.36M
February 09, 2026	37.76	37.96	37.96	38.23	37.51	11.42M
February 06, 2026	37.71	37.1	37.1	38.04	37.1	14.48M
February 05, 2026	38.08	37.88	37.88	38.4	37.62	10.89M
February 04, 2026	38.22	38.33	38.33	38.55	37.72	13.74M
February 03, 2026	38.12	38.21	38.21	38.28	37.72	15.85M
February 02, 2026	38.6	37.43	37.43	38.9	37.41	15.67M
January 30, 2026	38.56	38.8	38.8	39.11	37.3	23.93M
January 29, 2026	39.44	38.6	38.6	39.98	38.6	19.07M
January 28, 2026	40.5	39.54	39.54	40.5	39.2	15.65M
January 27, 2026	39.14	40.09	40.09	40.5	39.05	19.71M
January 26, 2026	41.56	39.49	39.49	41.56	39.39	28.88M
January 23, 2026	40	41.97	41.97	42.49	39.96	42.17M
January 22, 2026	39.46	39.95	39.95	40.5	39.3	26.17M
January 21, 2026	39	39.35	39.35	39.78	38.92	19.5M
January 20, 2026	40.02	39.22	39.22	40.2	38.6	21.41M
January 19, 2026	38.81	39.93	39.93	40.3	38.81	27.38M
January 16, 2026	40.09	39.14	39.14	40.37	39.03	28.95M
January 15, 2026	40.51	39.78	39.78	40.9	39.18	40.61M
January 14, 2026	41.02	40.9	40.9	42.64	40.4	47.62M
January 13, 2026	45.01	40.68	40.68	45.05	40.28	63.64M
January 12, 2026	43.99	46.3	46.3	48	42.85	59.68M
January 09, 2026	41.69	42.68	42.68	43.99	40.72	51.67M
January 08, 2026	40.05	41.57	41.57	42.36	39.7	46.34M
January 07, 2026	41	40.79	40.79	41.1	39.69	54.98M
January 06, 2026	36.28	42.33	42.33	43.7	35.94	71.93M
January 05, 2026	35.35	36.45	36.45	37.66	34.82	45.43M
December 31, 2025	33.89	34.91	34.91	35.19	33.7	32.63M
December 30, 2025	33.39	34.04	34.04	35.17	33.3	31M
December 29, 2025	34.1	33.5	33.5	34.16	33.49	23.9M
December 26, 2025	33.63	34.15	34.15	34.69	33.33	29.3M
December 25, 2025	32.9	33.63	33.63	33.75	32.78	25.12M
December 24, 2025	32.15	32.91	32.91	33.05	32.12	18.94M
December 23, 2025	33.1	32.26	32.26	33.16	32.1	17.92M
December 22, 2025	33.48	33.05	33.05	33.48	32.92	20.23M
December 19, 2025	32.53	33.09	33.09	33.39	32.53	21.9M
December 18, 2025	31.48	32.74	32.74	33.65	31.41	39.69M
December 17, 2025	31.28	31.8	31.8	32.07	30.82	19.56M
December 16, 2025	31.62	31.55	31.55	31.98	31.24	17.41M
December 15, 2025	31.82	31.09	31.09	31.89	31.06	14.44M
December 12, 2025	30.68	31.78	31.78	32.18	30.68	23.09M
December 11, 2025	31.05	30.7	30.7	31.47	30.68	10.05M
December 10, 2025	30.82	31.04	31.04	31.65	30.8	13.97M
December 09, 2025	31.68	30.99	30.99	31.92	30.87	19.69M
December 08, 2025	32.38	31.93	31.93	32.6	31.85	20.22M
December 05, 2025	31.31	32.1	32.1	32.17	31.28	17.75M
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

Shanghai Huace Navigation Technology Ltd (300627.SZ) SHZ