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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	41.09	44.16	44.16	45.52	40.98	15.16M
December 04, 2025	42.02	41.25	41.25	42.02	40.88	4.29M
December 03, 2025	41.55	41.1	41.1	41.9	41.03	3.92M
December 02, 2025	42.36	41.5	41.5	42.36	41.31	3.2M
December 01, 2025	42.76	42.17	42.17	42.83	41.85	4.09M
November 28, 2025	42.02	42.45	42.45	42.72	41.76	3.88M
November 27, 2025	41.75	42.02	42.02	43.06	41.7	4.51M
November 26, 2025	43.36	42.14	42.14	43.36	41.93	6.03M
November 25, 2025	42.25	43.4	43.4	44.21	42.25	11.03M
November 24, 2025	39.79	42.21	42.21	43.48	39.79	13.26M
November 21, 2025	41.27	39.62	39.62	41.71	39.22	5.43M
November 20, 2025	42.6	41.73	41.73	43.11	41.65	4.29M
November 19, 2025	43	42.6	42.6	43.49	42.3	3.77M
November 18, 2025	43.86	43.21	43.21	44.3	43.03	4.24M
November 17, 2025	44.56	44.3	44.3	44.56	43.56	5.02M
November 14, 2025	45	44.22	44.22	45.35	44.17	6.48M
November 13, 2025	45.32	45.61	45.61	46.13	44.93	7.96M
November 12, 2025	47.51	45.18	45.18	47.6	44.44	11.69M
November 11, 2025	46.18	48.19	48.19	49.38	46.12	16.79M
November 10, 2025	47.02	46.18	46.18	47.5	45.87	8.18M
November 07, 2025	47.96	47	47	48.94	46.82	11.19M
November 06, 2025	48.8	47.9	47.9	51.1	47.41	13.49M
November 05, 2025	47.3	48.45	48.45	50.13	47.3	12.43M
November 04, 2025	49.02	49.49	49.49	51.48	49.02	13.86M
November 03, 2025	52	51.21	51.21	54.1	50.56	20.17M
October 31, 2025	51.05	49.69	49.69	51.64	49.6	12.48M
October 30, 2025	52.15	51	51	53.15	50.2	19.92M
October 29, 2025	49.57	54.3	54.3	55.51	49.57	25.06M
October 28, 2025	53.01	52.23	52.23	56.56	52.02	26.64M
October 27, 2025	49.01	53.58	53.58	55.22	49.01	25.75M
October 24, 2025	49.57	49.82	49.82	53.23	48.63	25.82M
October 23, 2025	44.68	51.11	51.11	53.32	44.04	29.24M
October 22, 2025	44.68	48.14	48.14	50.91	43.04	26.36M
October 21, 2025	44.51	44.43	44.43	44.95	43.61	12.7M
October 20, 2025	43.88	44.5	44.5	44.74	42.7	13.54M
October 17, 2025	46.4	42.99	42.99	47.3	42.78	16.2M
October 16, 2025	45.86	46.18	46.18	46.77	44.45	18.38M
October 15, 2025	49	48.01	48.01	49.75	46.21	18.2M
October 14, 2025	53.8	50	50	56.28	49.61	26.13M
October 13, 2025	45.76	56	56	59	45.76	31.1M
October 10, 2025	52.99	49.8	49.8	55.31	48.6	34.17M
October 09, 2025	42	46.1	46.1	46.1	41.7	13.71M
September 30, 2025	36.88	38.42	38.42	40	36.13	23.82M
September 29, 2025	35.65	36.69	36.69	37.43	34.84	18.19M
September 26, 2025	35.95	37.23	37.23	39	35	30.27M
September 25, 2025	31.55	36.31	36.31	36.31	31.54	21.19M
September 24, 2025	29.86	30.26	30.26	30.76	29.86	2.3M
September 23, 2025	30.3	30.23	30.23	30.8	29.45	3.24M
September 22, 2025	30.22	30.68	30.68	30.78	30.04	2.82M
September 19, 2025	30.22	29.97	29.97	30.8	29.91	2.78M
September 18, 2025	31.7	30.51	30.51	31.7	30.27	4.55M
September 17, 2025	32.01	31.36	31.36	32.03	31.2	4.94M
September 16, 2025	32.02	32.23	32.23	32.73	31.9	6.16M
September 15, 2025	31.17	32.89	32.89	33.55	30.7	9.67M
September 12, 2025	31.7	31.48	31.48	32.5	31.45	4.66M
September 11, 2025	31.17	31.69	31.69	31.71	30.76	3.84M
September 10, 2025	31.5	31.38	31.38	31.9	31.16	3.17M
September 09, 2025	32.04	31.76	31.76	32.84	31.63	5.07M
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

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