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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	61.31	61.07	61.07	66.39	60.8	20.64M
January 13, 2026	66.85	61.79	61.79	67.5	61.58	20.19M
January 12, 2026	59.93	69	69	71.8	59.8	28.13M
January 09, 2026	59.4	61.91	61.91	64.97	56.4	31.68M
January 08, 2026	53.06	59.41	59.41	63.56	53.06	32.31M
January 07, 2026	49.32	52.97	52.97	56	49.3	24.73M
January 06, 2026	49.04	49.72	49.72	50.3	47.63	14.29M
January 05, 2026	47.03	49.1	49.1	50.43	47.03	15.23M
December 31, 2025	47.08	47.01	47.01	48.65	44.8	14M
December 30, 2025	47.82	47.86	47.86	49.5	47.21	13.02M
December 29, 2025	48.06	47.75	47.75	48.85	47.2	10.63M
December 26, 2025	48	48.94	48.94	49.85	47.48	16.97M
December 25, 2025	48.36	48.55	48.55	49.55	47.78	13.59M
December 24, 2025	46.55	49.04	49.04	49.07	45.81	15.55M
December 23, 2025	47.5	46.54	46.54	47.98	46.45	13.38M
December 22, 2025	48.62	48.94	48.94	49.95	47.88	19M
December 19, 2025	49.9	49.4	49.4	52.97	48.52	25.02M
December 18, 2025	45.01	45.81	45.81	47.12	45.01	12.87M
December 17, 2025	46.83	47.51	47.51	48.98	46.14	16.09M
December 16, 2025	48.59	46.82	46.82	50.74	46.8	19.65M
December 15, 2025	53	49.29	49.29	53.8	49.26	22.19M
December 12, 2025	47.9	54	54	58.58	46.66	34.77M
December 11, 2025	43.63	50	50	50.24	43.63	29.61M
December 10, 2025	43.17	43.42	43.42	45.28	42.73	8.26M
December 09, 2025	44.15	43.37	43.37	44.8	43.33	8.15M
December 08, 2025	43.51	44.92	44.92	45.48	43.51	13.16M
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

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