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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	39.21	38.56	38.56	40.37	38.29	3.4M
November 18, 2025	38.19	39.23	39.23	39.55	37.85	3.44M
November 17, 2025	38.84	38.43	38.43	39.09	38.22	1.54M
November 14, 2025	37.94	38.6	38.6	39.5	37.63	3.41M
November 13, 2025	37.88	38.04	38.04	38.19	37.12	1.74M
November 12, 2025	37.56	37.41	37.41	38.14	36.41	1.75M
November 11, 2025	38.3	37.71	37.71	38.33	37.47	1.79M
November 10, 2025	37.7	38.29	38.29	38.38	37.17	2.12M
November 07, 2025	37.88	37.74	37.74	38.68	37.7	2.13M
November 06, 2025	37.58	38.15	38.15	38.4	37.57	2.05M
November 05, 2025	38	37.72	37.72	38.28	37.53	2.19M
November 04, 2025	37.51	38.29	38.29	38.4	37.5	2.58M
November 03, 2025	37.66	37.77	37.77	38.48	37.34	1.56M
October 31, 2025	36.51	37.67	37.67	37.69	36.51	2.14M
October 30, 2025	37.12	36.61	36.61	37.67	36.6	1.45M
October 29, 2025	37.23	37.43	37.43	37.6	36.92	1.7M
October 28, 2025	37.59	37.48	37.48	38.2	37.39	2.45M
October 27, 2025	37.15	37.61	37.61	37.85	36.9	2.65M
October 24, 2025	36.99	37.19	37.19	37.42	36.65	2.3M
October 23, 2025	36.15	36.98	36.98	37.44	35.98	3.55M
October 22, 2025	36.7	36.76	36.76	37.88	36.57	4.6M
October 21, 2025	34.2	34.65	34.65	34.65	33.77	1.08M
October 20, 2025	33.48	33.94	33.94	34.13	33.48	1.08M
October 17, 2025	34.3	32.99	32.99	34.72	32.88	1.51M
October 16, 2025	34.95	34.38	34.38	35.01	34.3	851,200
October 15, 2025	34.58	35	35	35.21	34.42	994,000
October 14, 2025	35.25	34.49	34.49	35.33	34.44	1.21M
October 13, 2025	33.85	34.83	34.83	35.33	33.3	1.43M
October 10, 2025	35.96	35.33	35.33	36.27	35.2	1.6M
October 09, 2025	36.09	35.93	35.93	36.55	35.67	1.56M
September 30, 2025	35.49	35.98	35.98	36.19	35.4	1.25M
September 29, 2025	35.35	35.58	35.58	35.99	34.71	1.52M
September 26, 2025	35.26	35.38	35.38	36.56	34.95	2.33M
September 25, 2025	36.43	35.48	35.48	36.45	35.48	2.19M
September 24, 2025	35.9	36.43	36.43	36.59	35.81	1.94M
September 23, 2025	38.69	36.68	36.68	38.69	35.75	2.86M
September 22, 2025	38.99	38.53	38.53	39.59	38.06	1.99M
September 19, 2025	38	39.02	39.02	40.45	38	2.87M
September 18, 2025	39.72	40.07	40.07	40.56	39.3	4.16M
September 17, 2025	38.67	39.7	39.7	40.14	38.36	3.58M
September 16, 2025	38.05	38.67	38.67	38.68	37.6	2.14M
September 15, 2025	37.87	38.04	38.04	38.28	37.56	1.54M
September 12, 2025	38	37.92	37.92	38.43	37.76	1.65M
September 11, 2025	37.1	38.17	38.17	38.3	36.58	2.59M
September 10, 2025	38	37.33	37.33	38.28	37.02	2.55M
September 09, 2025	40.05	38.06	38.06	40.05	37.81	3.41M
September 08, 2025	39.96	40.16	40.16	40.44	39.43	2.95M
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

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