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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shanghai Huace Navigation Technology Ltd (300627.SZ) SHZ