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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	51.18	50.7	50.7	51.96	50.68	4.26M
February 12, 2026	50.44	51.61	51.61	52.17	50.07	5.8M
February 11, 2026	51.1	50.3	50.3	51.5	50.24	3.79M
February 10, 2026	52.3	51.26	51.26	52.66	50.71	5.47M
February 09, 2026	51.8	52.31	52.31	52.81	51.3	6.42M
February 06, 2026	51	50.84	50.84	52.87	50.66	6.87M
February 05, 2026	53.5	51.51	51.51	53.55	51.22	6.49M
February 04, 2026	52.23	53.36	53.36	55	52.17	10.65M
February 03, 2026	51.96	53.09	53.09	53.56	51.3	10.52M
February 02, 2026	50.77	50.93	50.93	52.88	50.77	8.53M
January 30, 2026	51.27	50.61	50.61	51.47	49.14	7.01M
January 29, 2026	51.8	51.78	51.78	53.5	50.81	7.94M
January 28, 2026	53.41	52.2	52.2	53.88	51.72	7.1M
January 27, 2026	53.39	52.94	52.94	53.7	51.36	7.84M
January 26, 2026	56.04	53.7	53.7	56.74	53.17	10.69M
January 23, 2026	56.07	56.93	56.93	57.77	55.51	15.05M
January 22, 2026	54.5	57.49	57.49	57.98	54.5	20.7M
January 21, 2026	53.01	53.59	53.59	54.2	52.93	6.45M
January 20, 2026	55.99	53.8	53.8	56.5	52.7	9.9M
January 19, 2026	57.29	56.16	56.16	58.5	55.76	11.22M
January 16, 2026	59.45	56.87	56.87	60.06	56.69	11.42M
January 15, 2026	58.09	59.64	59.64	60.36	56.96	16.89M
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

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