Hangzhou Huning Elevator Parts Co., Ltd. - 300669.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	32.75	32.36	32.36	33.58	32.31	1.51M
September 29, 2025	32.5	32.59	32.59	32.91	32.17	901,530
September 26, 2025	34.2	32.65	32.65	34.2	32.06	1.58M
September 25, 2025	34.86	33.68	33.68	35.1	33.42	1.75M
September 24, 2025	34.7	34.7	34.7	35.49	34.2	1.64M
September 23, 2025	34.4	34.51	34.51	34.72	33.46	1.66M
September 22, 2025	33.82	34.14	34.14	35.01	32.98	1.24M
September 19, 2025	35.43	33.82	33.82	35.43	33.7	1.1M
September 18, 2025	35.63	34.4	34.4	35.75	33.89	1.82M
September 17, 2025	34.86	35.63	35.63	36.1	34.6	1.97M
September 16, 2025	35.18	34.86	34.86	35.18	33.91	966,400
September 15, 2025	35.73	34.6	34.6	35.73	34.3	874,005
September 12, 2025	35.43	35.27	35.27	35.49	34.6	1.34M
September 11, 2025	34.99	35.29	35.29	35.39	34	1.2M
September 10, 2025	34.88	34.98	34.98	35.86	34.05	1.73M
September 09, 2025	33.61	34.88	34.88	35.3	32.57	2.19M
September 08, 2025	34.1	33.5	33.5	34.5	33.2	1.16M
September 05, 2025	33.48	34.1	34.1	34.63	33.23	1.43M
September 04, 2025	33.44	33.61	33.61	34.36	33.28	2.06M
September 03, 2025	34.4	33.59	33.59	34.4	33.33	1.39M
September 02, 2025	35.42	34.1	34.1	35.5	33.65	1.79M
September 01, 2025	35.28	35.19	35.19	36.4	34.68	2.85M
August 29, 2025	34.3	34.84	34.84	35.07	33.53	1.83M
August 28, 2025	34.34	33.51	33.51	34.34	32.9	1.72M
August 27, 2025	35.22	33.3	33.3	35.38	33.11	2.91M
August 26, 2025	36.21	35.22	35.22	36.38	35.11	1.75M
August 25, 2025	36.85	36.2	36.2	37.37	35.98	1.54M
August 22, 2025	37	36.8	36.8	37.91	35.78	2.17M
August 21, 2025	36.2	36.71	36.71	38.83	35.76	2.84M
August 20, 2025	36.03	36.2	36.2	37.4	35.67	2.45M
August 19, 2025	33.79	36.03	36.03	36.8	33.79	3.63M
August 18, 2025	33.04	34	34	34.73	32.78	2.23M
August 15, 2025	33	32.78	32.78	33.36	32.5	1.6M
August 14, 2025	33.99	33	33	34.08	32.88	1.81M
August 13, 2025	32.58	33.98	33.98	34.05	31.6	2.69M
August 12, 2025	32.09	32.02	32.02	32.38	31.51	1.76M
August 11, 2025	28.9	32.28	32.28	32.3	28.8	3.82M
August 08, 2025	29.48	28.9	28.9	29.96	28.86	1.75M
August 07, 2025	28.24	29.58	29.58	29.65	28.24	2.01M
August 06, 2025	28.76	28.51	28.51	28.76	27.98	1.04M
August 05, 2025	28.67	28.42	28.42	29.23	28.31	799,744
August 04, 2025	28.18	28.62	28.62	28.96	27.81	1.27M
August 01, 2025	28.32	28.29	28.29	28.8	28	1.11M
July 31, 2025	28.22	28.15	28.15	28.58	27.6	1.94M
July 30, 2025	29.41	28.06	28.06	29.45	28.02	2.01M
July 29, 2025	28.86	29.35	29.35	30.47	28.18	3.19M
July 28, 2025	26.77	28.61	28.61	29.35	26.54	3.79M
July 25, 2025	27.18	26.76	26.76	27.2	26.35	1.89M
July 24, 2025	27.56	27.14	27.14	27.71	27.12	1.66M
July 23, 2025	27.85	27.56	27.56	27.94	27.35	856,100
July 22, 2025	27.52	27.91	27.91	28.45	27.32	1.15M
July 21, 2025	27.42	27.41	27.41	27.86	27.13	876,980
July 18, 2025	27.6	27.41	27.41	27.6	26.85	910,583
July 17, 2025	27.49	27.33	27.33	27.7	27.12	687,600
July 16, 2025	27.06	27.45	27.45	27.96	27.05	1.14M
July 15, 2025	27.22	26.93	26.93	27.37	26.73	1.05M
July 14, 2025	26.54	27.15	27.15	27.38	26.25	1.57M
July 11, 2025	26.51	26.42	26.42	26.63	26.21	706,495
July 10, 2025	26.66	26.44	26.44	26.82	26.18	628,400
July 09, 2025	26.73	26.66	26.66	26.88	26.24	687,600

Hangzhou Huning Elevator Parts Co., Ltd. (300669.SZ) SHZ