HIT Welding Industry Co.,Ltd - 301137.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	30.56	32.6	32.6	32.99	30.51	8.52M
September 05, 2025	30.32	31	31	31.31	29.8	4.62M
September 04, 2025	30.19	30.16	30.16	30.9	29.79	4.22M
September 03, 2025	30.99	29.85	29.85	31.16	29.81	3.24M
September 02, 2025	31.75	30.92	30.92	31.79	30.5	3.9M
September 01, 2025	31.52	31.64	31.64	31.89	31.01	4.57M
August 29, 2025	31.3	31.91	31.91	33	31.01	5.8M
August 28, 2025	32.69	31.41	31.41	32.79	30.36	8.17M
August 27, 2025	33.74	32.8	32.8	34.65	32.79	7.43M
August 26, 2025	34.23	33.74	33.74	34.35	33.6	4.54M
August 25, 2025	33.43	34.23	34.23	34.35	33.32	7.46M
August 22, 2025	33.36	33.42	33.42	33.56	33.08	4.2M
August 21, 2025	34.18	33.51	33.51	34.35	33.5	3.88M
August 20, 2025	33.94	33.9	33.9	34.17	33.52	4.49M
August 19, 2025	34.6	34.28	34.28	34.76	34.18	6.94M
August 18, 2025	34.14	34.8	34.8	34.95	33.84	9.18M
August 15, 2025	33.8	34.11	34.11	34.19	33.44	7.91M
August 14, 2025	33.4	34.41	34.41	35	32.86	14.46M
August 13, 2025	33.01	33.48	33.48	33.74	33.01	5.31M
August 12, 2025	33.57	32.97	32.97	33.57	32.74	4.46M
August 11, 2025	33	33.6	33.6	33.93	32.88	5.69M
August 08, 2025	33.19	32.96	32.96	33.37	32.91	2.95M
August 07, 2025	33.46	32.95	32.95	33.6	32.94	5.18M
August 06, 2025	34.27	33.67	33.67	34.29	33.45	4.69M
August 05, 2025	33.2	33.95	33.95	34.22	33.07	6.09M
August 04, 2025	33.01	33.29	33.29	33.45	32.4	4.46M
August 01, 2025	32.58	33.5	33.5	33.6	32.37	6.71M
July 31, 2025	33.73	32.52	32.52	34.07	32.39	7.2M
July 30, 2025	33.97	33.88	33.88	34.47	33.8	4.79M
July 29, 2025	34.88	34.31	34.31	34.88	33.9	6.6M
July 28, 2025	34.38	34.81	34.81	34.99	34.21	5.13M
July 25, 2025	36.22	34.7	34.7	36.22	34.68	8.76M
July 24, 2025	35.34	35.93	35.93	36.5	34.92	14.19M
July 23, 2025	37.78	37.15	37.15	40.48	37.01	24.25M
July 22, 2025	35.06	36.5	36.5	37.96	33.7	17.04M
July 21, 2025	34.6	35.31	35.31	35.39	34.6	7.14M
July 18, 2025	35.47	34.66	34.66	35.58	34.49	7.05M
July 17, 2025	35.44	35.66	35.66	35.8	34.8	7.97M
July 16, 2025	34.64	34.75	34.75	35.3	34.43	5.22M
July 15, 2025	34.6	34.98	34.98	35.65	34.35	7.05M
July 14, 2025	36.28	35.49	35.49	36.9	35.31	8.79M
July 11, 2025	34.11	35.29	35.29	35.8	34.11	9.17M
July 10, 2025	36.6	34.57	34.57	36.65	34.57	13.2M
July 09, 2025	38.13	37.62	37.62	40	37.5	13.77M
July 08, 2025	39	38.57	38.57	39.07	37.8	14.64M
July 07, 2025	37.71	39.85	39.85	40.6	36.96	18.12M
July 04, 2025	38	38.41	38.41	39.55	37.21	15.32M
July 03, 2025	38.84	38.55	38.55	39.84	37.69	17.22M
July 02, 2025	36.51	39.98	39.98	43.1	36.41	27.14M
July 01, 2025	37.05	37.52	37.52	39.47	36.35	22.88M
June 30, 2025	34.9	37.05	37.05	38.43	34.6	18.8M
June 27, 2025	35.29	35.15	35.15	35.98	34.5	9.76M
June 26, 2025	35.15	35.28	35.28	35.99	34.7	10.21M
June 25, 2025	36.43	35.8	35.8	36.83	35.03	12.34M
June 24, 2025	36.5	35.52	35.52	36.68	35.34	15.76M
June 23, 2025	34.32	36.44	36.44	37.28	33.78	18.43M
June 20, 2025	34.63	33.93	33.93	34.89	33.65	14.38M
June 19, 2025	38	35.54	35.54	38.44	34.4	24.99M
June 18, 2025	40	41.17	41.17	44	38.2	25.78M
June 17, 2025	41.32	41.73	41.73	43.08	39.86	24.97M

HIT Welding Industry Co.,Ltd (301137.SZ) SHZ