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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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