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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	50.26	50.87	50.87	51.13	49.97	1.52M
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

Huali Industrial Group Company Limited (300979.SZ) SHZ