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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.45	26.29	26.29	26.71	26.2	527,895
December 03, 2025	26.98	26.64	26.64	27.04	26.34	716,500
December 02, 2025	27.22	26.75	26.75	27.42	26.58	1.03M
December 01, 2025	27	27.29	27.29	28	26.73	1.78M
November 28, 2025	27.11	27	27	27.11	26.6	792,500
November 27, 2025	27.88	27.01	27.01	27.88	26.97	1.35M
November 26, 2025	26.67	27.76	27.76	27.9	26.6	2.3M
November 25, 2025	26.13	26.74	26.74	27.08	25.97	1.39M
November 24, 2025	25.8	26.12	26.12	26.37	25.24	2.17M
November 21, 2025	27.09	25.56	25.56	27.19	25.5	1.99M
November 20, 2025	27.54	27.15	27.15	27.58	26.89	1.55M
November 19, 2025	28.12	27.5	27.5	28.18	27.38	1.4M
November 18, 2025	28.21	28.04	28.04	28.58	27.77	1.96M
November 17, 2025	28.97	28.2	28.2	28.97	27.77	2.37M
November 14, 2025	30.49	28.98	28.98	30.59	28.73	3.31M
November 13, 2025	35.02	30.57	30.57	35.02	30.42	2.43M
November 12, 2025	32.1	31.2	31.2	32.15	30.8	2.42M
November 11, 2025	33.57	32.09	32.09	33.8	31.9	3.22M
November 10, 2025	33.31	33.4	33.4	33.72	32.92	2.88M
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

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