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

36.18

+0.09(+0.25%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	36.12	36.18	36.18	36.6	35.85	1.29M
April 02, 2026	36.13	36.09	36.09	36.66	35.6	1.14M
April 01, 2026	36	36.13	36.13	36.55	35.84	1.32M
March 31, 2026	35.48	35.39	35.39	36.21	35.23	974,673
March 30, 2026	34.52	35.41	35.41	35.63	34.52	1.06M
March 27, 2026	34.44	35.02	35.02	35.27	34.06	1.13M
March 26, 2026	34.7	34.44	34.44	35.13	34.26	1.04M
March 25, 2026	34.51	34.74	34.74	35.2	34.51	1.04M
March 24, 2026	33.67	34.35	34.35	34.45	33.17	1.55M
March 23, 2026	34.96	33.03	33.03	35.01	32.62	1.91M
March 20, 2026	36.04	35.12	35.12	36.76	34.99	1.03M
March 19, 2026	36.83	35.92	35.92	36.89	35.8	1.22M
March 18, 2026	36.62	37.18	37.18	37.18	36.45	829,138
March 17, 2026	37.92	36.44	36.44	38.04	36.42	1.27M
March 16, 2026	37.27	37.76	37.76	37.76	36.55	1.21M
March 13, 2026	37.44	37.26	37.26	37.92	37.15	990,969
March 12, 2026	38.96	37.57	37.57	39.17	37.49	1.48M
March 11, 2026	39.44	39.02	39.02	39.85	38.81	1.28M
March 10, 2026	37.77	39.28	39.28	39.37	37.77	661,000
March 09, 2026	37.8	38.08	38.08	38.36	37.03	1.46M
March 06, 2026	37.77	38.55	38.55	38.68	37.75	1.04M
March 05, 2026	38.58	38.1	38.1	38.98	37.91	1.48M
March 04, 2026	41.58	37.86	37.86	41.58	37.2	1.32M
March 03, 2026	39.68	37.85	37.85	40.24	37.79	2.4M
March 02, 2026	40.59	39.68	39.68	41.14	39.68	2.05M
February 27, 2026	41.58	41.32	41.32	41.58	40.93	1.88M
February 26, 2026	41.55	41.78	41.78	41.79	40.91	3.17M
February 25, 2026	40.53	41.55	41.55	41.55	40.3	2.93M
February 24, 2026	39.99	40.52	40.52	40.9	39.66	1.76M
February 13, 2026	39.89	39.59	0	40.38	39.51	1.43M
February 12, 2026	40	40.13	0	40.56	39.55	1.42M
February 11, 2026	40.2	39.94	0	40.3	39.85	1.06M
February 10, 2026	39.9	40.4	0	40.8	39.68	2.07M
February 09, 2026	39.62	39.85	0	39.95	39.29	1.32M
February 06, 2026	38.53	39.04	0	39.48	38.3	1.53M
February 05, 2026	39.6	38.72	0	39.6	38.7	1.92M
February 04, 2026	40.19	39.62	0	40.5	39.25	2.06M
February 03, 2026	40.25	40.36	0	40.88	39.81	2.27M
February 02, 2026	39.62	40.22	0	41.14	39.5	2.49M
January 30, 2026	39.57	39.95	0	40.34	39.38	2.17M
January 29, 2026	39.88	39.84	0	40.88	39.5	2.71M
January 28, 2026	41.17	40.14	0	41.58	40.11	3.23M
January 27, 2026	41.92	41.25	0	42.07	39.66	4.49M
January 26, 2026	44.03	42.15	0	45	41.86	6.64M
January 23, 2026	44.58	44.98	0	46.8	42.89	10.11M
January 22, 2026	41.79	41.62	0	42.1	40.79	3.68M
January 21, 2026	41.65	41.91	0	43.05	41.02	4.88M
January 20, 2026	46.39	42.12	0	46.53	41.71	10.23M
January 19, 2026	44	46.95	0	48.86	43.1	10.82M
January 16, 2026	42.23	42.47	0	42.86	40.95	3.93M
January 15, 2026	42.63	42.66	0	43.18	41.88	3.86M
January 14, 2026	41.69	42.66	0	43.59	41.15	5.55M
January 13, 2026	41.6	41.9	0	43.5	40.6	7.13M
January 12, 2026	40.35	41.56	0	42.08	39.39	4.64M
January 09, 2026	39.79	39.97	0	40.4	39.28	2.73M
January 08, 2026	39.77	39.79	0	40.01	39.19	2.65M
January 07, 2026	38.98	39.83	0	39.92	38.4	2.75M
January 06, 2026	39.2	38.87	0	39.46	38.71	2.09M
January 05, 2026	38.81	39.04	0	39.39	38.6	2.02M
December 31, 2025	39.48	38.8	0	39.48	38.3	1.53M