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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.89	39.59	39.59	40.38	39.51	1.43M
February 12, 2026	40	40.13	40.13	40.56	39.55	1.42M
February 11, 2026	40.2	39.94	39.94	40.3	39.85	1.06M
February 10, 2026	39.9	40.4	40.4	40.8	39.68	2.07M
February 09, 2026	39.62	39.85	39.85	39.95	39.29	1.32M
February 06, 2026	38.53	39.04	39.04	39.48	38.3	1.53M
February 05, 2026	39.6	38.72	38.72	39.6	38.7	1.92M
February 04, 2026	40.19	39.62	39.62	40.5	39.25	2.06M
February 03, 2026	40.25	40.36	40.36	40.88	39.81	2.27M
February 02, 2026	39.62	40.22	40.22	41.14	39.5	2.49M
January 30, 2026	39.57	39.95	39.95	40.34	39.38	2.17M
January 29, 2026	39.88	39.84	39.84	40.88	39.5	2.71M
January 28, 2026	41.17	40.14	40.14	41.58	40.11	3.23M
January 27, 2026	41.92	41.25	41.25	42.07	39.66	4.49M
January 26, 2026	44.03	42.15	42.15	45	41.86	6.64M
January 23, 2026	44.58	44.98	44.98	46.8	42.89	10.11M
January 22, 2026	41.79	41.62	41.62	42.1	40.79	3.68M
January 21, 2026	41.65	41.91	41.91	43.05	41.02	4.88M
January 20, 2026	46.39	42.12	42.12	46.53	41.71	10.23M
January 19, 2026	44	46.95	46.95	48.86	43.1	10.82M
January 16, 2026	42.23	42.47	42.47	42.86	40.95	3.93M
January 15, 2026	42.63	42.66	42.16	43.18	41.88	3.86M
January 14, 2026	41.69	42.66	42.66	43.59	41.15	5.55M
January 13, 2026	41.6	41.9	41.9	43.5	40.6	7.13M
January 12, 2026	40.35	41.56	41.56	42.08	39.39	4.64M
January 09, 2026	39.79	39.97	39.97	40.4	39.28	2.73M
January 08, 2026	39.77	39.79	39.79	40.01	39.19	2.65M
January 07, 2026	38.98	39.83	39.83	39.92	38.4	2.75M
January 06, 2026	39.2	38.87	38.87	39.46	38.71	2.09M
January 05, 2026	38.81	39.04	39.04	39.39	38.6	2.02M
December 31, 2025	39.48	38.8	38.8	39.48	38.3	1.53M
December 30, 2025	38.52	39.09	39.09	39.35	38.26	1.73M
December 29, 2025	38.71	38.83	38.83	39.01	38.15	1.25M
December 26, 2025	39.48	38.8	38.8	39.59	38.59	2.31M
December 25, 2025	38.12	39.3	39.3	39.48	37.7	2.9M
December 24, 2025	37.94	38.18	38.18	38.45	37.49	1.45M
December 23, 2025	37.63	37.74	37.74	37.99	37.01	1.85M
December 22, 2025	36.78	37.82	37.82	38.85	36.7	3.51M
December 19, 2025	36.73	36.42	36.42	37.14	36.19	1.6M
December 18, 2025	36.42	36.72	36.72	37.29	36.42	2.29M
December 17, 2025	39.5	36.6	36.6	39.75	36.16	4.68M
December 16, 2025	39.07	39.61	39.61	40.08	38.6	2.88M
December 15, 2025	40.1	39.11	39.11	40.11	38.88	2.56M
December 12, 2025	40.3	40.01	40.01	41.06	39.5	2.76M
December 11, 2025	41.16	40.3	40.3	41.66	40.3	3.17M
December 10, 2025	40.02	41.4	41.4	41.69	39.93	4.7M
December 09, 2025	40.64	40.28	40.28	40.69	39.62	2.61M
December 08, 2025	40.31	40.86	40.86	41.21	39.96	3.31M
December 05, 2025	39.15	40.31	40.31	40.58	38.82	3M
December 04, 2025	39.01	39.05	39.05	40.2	38.96	1.93M
December 03, 2025	38.88	39.83	39.83	40.2	38.6	3.23M
December 02, 2025	39.92	39.4	39.4	40.2	39.37	1.97M
December 01, 2025	40.08	39.91	39.91	41.35	39.71	3.75M
November 28, 2025	39.01	40.06	40.06	40.16	38.85	3.32M
November 27, 2025	39.07	39.23	39.23	39.6	38.79	2.27M
November 26, 2025	38.9	39.16	39.16	39.98	38.24	3.7M
November 25, 2025	37.13	38.68	38.68	39.26	36.84	3.82M
November 24, 2025	35.89	36.54	36.54	36.84	35.65	1.84M
November 21, 2025	36.93	35.78	35.78	37.77	35.46	3.23M
November 20, 2025	38.41	37.45	37.45	39.28	37.01	2.86M

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