Huali Industrial Group Company Limited - 300979.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	51.2	51.2	51.2	51.84	50.62	3.53M
January 13, 2026	50.78	51.1	51.1	51.38	50.41	4.48M
January 12, 2026	50.54	50.75	50.75	50.85	50.32	2.79M
January 09, 2026	50.11	50.5	50.5	50.53	49.91	3.88M
January 08, 2026	49.92	50.16	50.16	50.19	49.48	3.43M
January 07, 2026	50.62	49.95	49.95	50.62	49.86	3.92M
January 06, 2026	51.27	50.62	50.62	51.37	50.24	4.7M
January 05, 2026	50.3	51.27	51.27	51.42	49.9	3.31M
December 31, 2025	50.95	50.21	50.21	51.3	50.17	3.34M
December 30, 2025	51.33	50.95	50.95	51.5	50.69	2.54M
December 29, 2025	52.71	51.33	51.33	52.98	51.2	3.32M
December 26, 2025	52.35	52.71	52.71	53.14	52.1	2.17M
December 25, 2025	52.24	52.43	52.43	52.6	51.83	2.28M
December 24, 2025	52.65	52.18	52.18	53	51.83	2.83M
December 23, 2025	53.11	52.68	52.68	53.33	52.28	2.87M
December 22, 2025	54.7	53.29	53.29	55.19	52.61	3.3M
December 19, 2025	55.38	54.85	54.85	55.55	54.55	1.47M
December 18, 2025	56.3	55.21	55.21	56.82	55.18	1.53M
December 17, 2025	55.88	56.25	56.25	57	55.8	1.43M
December 16, 2025	58.6	55.73	55.73	58.71	55.73	2.35M
December 15, 2025	59.56	58.61	58.61	61.26	58.21	3.29M
December 12, 2025	58.09	59.81	59.81	60.7	57.61	3.38M
December 11, 2025	58.48	57.98	57.98	58.85	57.69	1.31M
December 10, 2025	56.9	58.27	58.27	58.55	56.9	1.87M
December 09, 2025	57.93	57.55	57.55	58.3	56.9	2.04M
December 08, 2025	58.3	57.8	57.8	58.79	57.2	2.2M
December 05, 2025	62.6	58.87	58.87	63.23	56.84	7.12M
December 04, 2025	61.35	62.69	62.69	63.84	61.35	1.72M
December 03, 2025	61.99	63.3	63.3	64.36	61.99	2.1M
December 02, 2025	62.85	62	62	63.74	61.88	1.46M
December 01, 2025	61.18	63.2	63.2	63.8	60.6	2.88M
November 28, 2025	61.35	61.1	61.1	61.7	60.2	2.3M
November 27, 2025	60.18	61.19	61.19	61.52	59.4	2.15M
November 26, 2025	58.59	60.03	60.03	60.68	58.58	2.08M
November 25, 2025	59.4	58.65	58.65	59.61	58.19	1.78M
November 24, 2025	58.78	59.39	59.39	59.65	58.5	1.59M
November 21, 2025	59.5	58.76	58.76	60	58.5	2.36M
November 20, 2025	59.01	58.82	58.82	59.48	58.4	1.15M
November 19, 2025	59.6	58.8	58.8	60.12	58.68	1.18M
November 18, 2025	60.2	59.64	59.64	60.42	58.72	1.43M
November 17, 2025	60.2	60.25	60.25	61.03	58.41	2.35M
November 14, 2025	60.87	59.81	59.81	61.94	59.81	1.83M
November 13, 2025	59.72	60.37	60.37	61.23	59.1	1.99M
November 12, 2025	58.61	59.57	59.57	61.08	58.38	2.41M
November 11, 2025	60.37	58.59	58.59	60.37	58.17	2.47M
November 10, 2025	58.19	60.85	60.85	60.85	57.89	2.13M
November 07, 2025	58.65	58.22	58.22	59.29	58.18	1.42M
November 06, 2025	58.25	58.82	58.82	59.15	58.2	1.57M
November 05, 2025	59.59	58.25	58.25	59.8	57.93	2.13M
November 04, 2025	56.4	59.56	59.56	60.2	56.4	3.51M
November 03, 2025	59.12	59.31	59.31	59.81	58.2	3M
October 31, 2025	56.4	59.15	59.15	61.58	56.4	6.95M
October 30, 2025	55.05	56.76	56.76	57.33	54.04	4.21M
October 29, 2025	55.54	55.24	55.24	55.54	53.93	1.85M
October 28, 2025	55.93	55.27	55.27	56	54.92	1.93M
October 27, 2025	55.75	55.76	55.76	56.28	55.11	2.59M
October 24, 2025	55.05	54.74	54.74	55.75	54.55	2.15M
October 23, 2025	53.49	54.85	54.85	55.5	53.25	4.12M
October 22, 2025	51.7	53.49	53.49	53.91	51.6	3.19M
October 21, 2025	50.87	52.13	52.13	52.19	50.42	2.44M

Huali Industrial Group Company Limited (300979.SZ) SHZ