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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	50.87	50.08	50.08	51.15	50.08	1.76M
October 16, 2025	52.08	50.98	50.98	52.08	50.8	2.36M
October 15, 2025	52.78	52.12	52.12	53.04	51.6	2.6M
October 14, 2025	52.5	52.9	52.9	53.15	51.8	2.29M
October 13, 2025	51.3	52.4	52.4	52.76	51.3	1.65M
October 10, 2025	52.98	53.54	53.54	54.49	52.96	2.18M
October 09, 2025	53.02	53.07	53.07	53.71	52.73	1.93M
September 30, 2025	53.5	53.02	53.02	53.96	52.97	1.99M
September 29, 2025	53.51	53.69	53.69	53.76	52.71	2.19M
September 26, 2025	54.4	53.67	53.67	54.4	53.64	1.6M
September 25, 2025	54.44	54.51	54.51	54.95	53.9	1.87M
September 24, 2025	55.27	54.58	54.58	55.51	54.16	2.8M
September 23, 2025	54.9	55.54	55.54	55.54	54.09	2.3M
September 22, 2025	55.3	54.92	54.92	56.3	54.26	2.91M
September 19, 2025	53.37	55.9	55.9	56.66	53.3	4.45M
September 18, 2025	54.58	53.4	53.4	54.58	52.65	3.27M
September 17, 2025	52.96	54.66	54.66	54.66	52.76	3.76M
September 16, 2025	53.7	53.7	52.7	53.98	53.05	2M
September 15, 2025	53.38	53.75	52.75	54.08	52.57	2.61M
September 12, 2025	54.54	53.97	53.97	54.87	53.61	2.91M
September 11, 2025	54.75	54.54	54.54	54.91	53.92	2.94M
September 10, 2025	55.35	54.88	54.88	55.62	54.62	2.23M
September 09, 2025	55.95	55.46	55.46	56.14	54.73	4.27M
September 08, 2025	53.95	56.55	56.55	56.88	53.76	7.8M
September 05, 2025	53.99	53.93	53.93	54.5	52.86	5.96M
September 04, 2025	51.98	52.51	52.51	52.7	51.55	2.73M
September 03, 2025	51.61	52.01	52.01	52.51	51.38	2.6M
September 02, 2025	52.54	51.57	51.57	52.54	50.96	3.83M
September 01, 2025	53	52.59	52.59	53.47	52.4	3.46M
August 29, 2025	52.77	52.99	52.99	53.67	52.52	3.01M
August 28, 2025	52.51	52.76	52.76	53.49	52.02	4.09M
August 27, 2025	54.14	52.6	52.6	54.45	52.56	3.07M
August 26, 2025	53.65	53.95	53.95	54.25	53.28	2.99M
August 25, 2025	54.37	53.6	53.6	54.57	53.25	4.78M
August 22, 2025	54.05	54.26	54.26	54.5	53.54	2.9M
August 21, 2025	52.64	53.99	53.99	54.7	52.64	4.86M
August 20, 2025	51.94	52.63	52.63	52.69	51.5	3.35M
August 19, 2025	51.68	51.91	51.91	52	51.45	2.94M
August 18, 2025	51.41	51.55	51.55	51.98	51.37	3.78M
August 15, 2025	51.24	51.36	51.36	51.38	50.77	2.74M
August 14, 2025	51.65	51.28	51.28	51.97	50.86	3.62M
August 13, 2025	51.78	51.66	51.66	51.88	51.43	3.16M
August 12, 2025	51.65	51.64	51.64	52.45	51.48	3.41M
August 11, 2025	51.86	51.63	51.63	52.28	51.32	4.42M
August 08, 2025	51.68	52.2	52.2	52.62	51.42	2.36M
August 07, 2025	52.55	51.77	51.77	53.25	51.7	2.4M
August 06, 2025	52.72	52.28	52.28	52.74	52.06	1.81M
August 05, 2025	52.41	52.65	52.65	52.84	52.2	1.68M
August 04, 2025	51.94	52.45	52.45	52.88	51.58	1.63M
August 01, 2025	52.2	51.98	51.98	52.58	51.61	2.5M
July 31, 2025	54.86	52.18	52.18	54.86	52.05	3.92M
July 30, 2025	54.96	54.88	54.88	55.44	54.69	1.88M
July 29, 2025	54.84	54.98	54.98	55.39	54.21	2.86M
July 28, 2025	57.13	55.01	55.01	57.13	54.4	3.98M
July 25, 2025	55.8	57.22	57.22	57.48	55.61	2.56M
July 24, 2025	56.28	56.02	56.02	56.34	54.75	2.5M
July 23, 2025	55.8	56.34	56.34	57.76	55.61	3.88M
July 22, 2025	54.07	55.8	55.8	56.29	53.9	2.97M
July 21, 2025	53.98	54.12	54.12	54.45	53.26	2.07M
July 18, 2025	54.09	53.98	53.98	54.37	53.58	1.14M

Huali Industrial Group Company Limited (300979.SZ) SHZ