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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shanghai Huace Navigation Technology Ltd (300627.SZ) SHZ