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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	35.02	33.48	33.48	35.25	33.29	4.08M
November 06, 2025	38.98	34.33	34.33	38.98	34.3	6.4M
November 05, 2025	30.3	36.78	36.78	36.78	30.2	6.34M
November 04, 2025	30.1	30.65	30.65	30.82	29.59	1.55M
November 03, 2025	30.18	30.24	30.24	30.48	29.95	842,900
October 31, 2025	29.55	29.9	29.9	30.18	29.25	929,500
October 30, 2025	29.97	29.55	29.55	30.3	29.45	1.23M
October 29, 2025	30.67	30.08	30.08	30.79	29.9	1.21M
October 28, 2025	30.48	30.67	30.67	30.89	29.89	825,257
October 27, 2025	30.66	30.33	30.33	31.25	30.33	1.19M
October 24, 2025	31.12	30.85	30.85	31.72	30.8	803,875
October 23, 2025	31.26	31.12	31.12	31.73	30.53	651,825
October 22, 2025	31.5	31.26	31.26	31.84	31.08	560,225
October 21, 2025	30.79	31.39	31.39	31.49	30.52	865,045
October 20, 2025	31.1	30.64	30.64	31.5	30.43	1.12M
October 17, 2025	31.09	30.6	30.6	31.23	30.4	704,900
October 16, 2025	31.55	31.09	31.09	31.84	30.91	654,900
October 15, 2025	31.65	31.64	31.64	31.86	31.09	821,100
October 14, 2025	32.75	31.61	31.61	32.75	31.48	1.19M
October 13, 2025	30.84	32.41	32.41	32.49	30.08	1.43M
October 10, 2025	31.67	31.7	31.7	33.31	31.31	1.38M
October 09, 2025	32.36	31.64	31.64	32.5	31.5	1.14M
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

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