Guangzhou Huayan Precision Machinery Co.,Ltd. - 301138.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.31	40.06	40.06	40.1	38.13	3.4M
September 04, 2025	40	39.34	39.34	40.84	38.71	3.8M
September 03, 2025	40.28	40.06	40.06	41.88	39.5	4.09M
September 02, 2025	41.92	40.33	40.33	42.3	40.06	5.42M
September 01, 2025	41.4	42.56	42.56	42.66	40.36	9.31M
August 29, 2025	38.6	41.8	41.8	42.6	38.48	11.22M
August 28, 2025	38.77	38.9	38.9	39.68	36.2	7.07M
August 27, 2025	37.83	38.34	38.34	40.4	37.51	8.04M
August 26, 2025	37.58	37.83	37.83	38.16	37.04	2.28M
August 25, 2025	37.74	37.62	37.62	38.47	37.38	2.41M
August 22, 2025	37.73	37.52	37.52	37.91	37.33	2.33M
August 21, 2025	38.55	37.64	37.64	38.8	37.6	2.56M
August 20, 2025	38.54	38.54	38.54	38.65	38.08	2.37M
August 19, 2025	38.54	38.91	38.91	39.18	37.9	4.32M
August 18, 2025	38	38.52	38.52	38.91	37.88	4.72M
August 15, 2025	36.65	37.12	37.12	37.47	36.65	2.32M
August 14, 2025	37.92	36.6	36.6	38.05	36.58	3.68M
August 13, 2025	38.49	38.05	38.05	38.66	37.7	2.98M
August 12, 2025	38.77	38.48	38.48	39.26	38.15	3.45M
August 11, 2025	38	38.66	38.66	38.66	37.67	2.48M
August 08, 2025	38.08	37.91	37.91	38.36	37.39	2.48M
August 07, 2025	38.38	38.08	38.08	39.08	38.06	3.67M
August 06, 2025	37.85	38.47	38.47	39	37.63	5.13M
August 05, 2025	37.05	37.87	37.87	38.11	37.05	3.79M
August 04, 2025	36.18	37.05	37.05	37.19	36.18	1.99M
August 01, 2025	37.11	36.59	36.59	37.7	36.52	2.85M
July 31, 2025	36.4	37.11	37.11	38.56	36.24	6.03M
July 30, 2025	37.69	36.52	36.52	37.81	36.45	3.23M
July 29, 2025	37.01	37.85	37.85	38.4	36.49	4.45M
July 28, 2025	36.86	37.14	37.14	37.16	36.64	2.25M
July 25, 2025	37.06	36.9	36.9	37.54	36.4	2.89M
July 24, 2025	37.02	37.24	37.24	37.7	37.01	3.23M
July 23, 2025	37.74	37.02	37.02	37.74	36.8	4.57M
July 22, 2025	35.98	38.1	38.1	38.22	35.53	7.47M
July 21, 2025	36.4	35.95	35.95	36.4	35.65	2.66M
July 18, 2025	35.8	36.3	36.3	36.58	35.5	3.98M
July 17, 2025	35.73	35.89	35.89	35.92	35.36	3.39M
July 16, 2025	34.48	35.81	35.81	35.95	34.22	4.8M
July 15, 2025	34.81	34.48	34.48	35.08	34.17	1.98M
July 14, 2025	34.9	34.75	34.75	34.95	34.55	1.47M
July 11, 2025	34.51	34.72	34.72	34.86	34.12	2.08M
July 10, 2025	34.81	34.49	34.49	34.99	34.36	2.38M
July 09, 2025	35.46	34.88	34.88	36.36	34.67	3.91M
July 08, 2025	34.75	35.24	35.24	35.45	34.58	4.22M
July 07, 2025	33.05	34.68	34.68	34.76	32.99	4.24M
July 04, 2025	33.63	33.18	33.18	33.85	33.05	1.92M
July 03, 2025	33.88	33.86	33.86	34.2	33.6	1.83M
July 02, 2025	34.2	34.04	34.04	34.4	33.78	1.75M
July 01, 2025	34.67	34.41	34.41	34.95	33.98	2.48M
June 30, 2025	34	34.71	34.71	34.97	33.81	3.2M
June 27, 2025	33.58	34.02	34.02	34.15	33.51	2.02M
June 26, 2025	33.85	33.75	33.75	34.25	33.63	2.83M
June 25, 2025	33.8	34	34	34.25	33.6	2.88M
June 24, 2025	33	34.01	34.01	34.05	33	3.21M
June 23, 2025	32.39	32.99	32.99	33.17	32.39	2.29M
June 20, 2025	33	32.87	32.87	33.67	32.6	2.26M
June 19, 2025	33.95	33.08	33.08	34.24	32.96	3.35M
June 18, 2025	34.78	34.17	34.17	34.78	33.74	2.72M
June 17, 2025	34.19	34.32	34.32	34.88	34	3.17M
June 16, 2025	33.9	34.39	34.39	34.55	33.59	3.17M

Guangzhou Huayan Precision Machinery Co.,Ltd. (301138.SZ) SHZ