Henan Carve Electronics Technology Co., Ltd. - 301182.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	35.98	36.8	36.8	37.33	35.82	3.09M
October 17, 2025	36.9	35.47	35.47	37.2	35.31	2.88M
October 16, 2025	37.73	37.06	37.06	38.78	36.88	3.41M
October 15, 2025	37.16	37.45	37.45	37.94	36.5	4.33M
October 14, 2025	42.42	37.15	37.15	43.25	36.96	8.94M
October 13, 2025	40.05	41.54	41.54	43.5	39.96	5.77M
October 10, 2025	43.36	42.55	42.55	43.9	42.01	5.68M
October 09, 2025	40.18	42.76	42.76	44.58	39.22	10.24M
September 30, 2025	40.79	40.18	40.18	41.76	40.12	7.62M
September 29, 2025	35.45	41.43	41.43	41.88	35.02	15.14M
September 26, 2025	35.11	35.02	35.02	36.01	35	1.96M
September 25, 2025	35.71	35.61	35.61	36.27	35.28	2.26M
September 24, 2025	34.96	35.71	35.71	35.84	34.9	2.46M
September 23, 2025	36.6	35.37	35.37	36.74	34	3.99M
September 22, 2025	38	36.73	36.73	38	36.71	3.38M
September 19, 2025	39.75	37.83	37.83	39.75	37.52	4.2M
September 18, 2025	38	39.05	39.05	39.79	37.7	6.82M
September 17, 2025	38.41	37.71	37.71	38.41	37.63	3.09M
September 16, 2025	37.8	38.35	38.35	38.5	37.62	2.8M
September 15, 2025	39	37.81	37.81	39.06	37.77	3.98M
September 12, 2025	39.75	39.19	39.19	40.28	38.9	4.84M
September 11, 2025	38.98	40.28	40.28	40.32	38.89	4.6M
September 10, 2025	40.1	39.54	39.54	40.43	38.53	4.94M
September 09, 2025	42	40.43	40.43	42.09	40.11	8.2M
September 08, 2025	39.17	43.1	43.1	43.5	39.06	11.61M
September 05, 2025	41.99	41.07	41.07	43.48	40.73	11.97M
September 04, 2025	39.77	40.35	40.35	40.49	39.23	11.04M
September 03, 2025	37.38	39.76	39.76	41.52	36.62	10.75M
September 02, 2025	38.8	37.35	37.35	38.98	36.5	6.18M
September 01, 2025	38.02	38.98	38.98	39.1	37.39	6.94M
August 29, 2025	38.33	38.05	38.05	38.78	37.56	5.6M
August 28, 2025	36.88	38.71	38.71	38.84	35.93	8.52M
August 27, 2025	37.74	37.25	37.25	39.4	37.2	8.84M
August 26, 2025	38.36	37.62	37.62	39.15	37.25	5.21M
August 25, 2025	37.37	37.55	37.55	37.92	36.8	5.54M
August 22, 2025	36.79	36.96	36.96	39.19	36.7	6.41M
August 21, 2025	36.6	36.34	36.34	37.4	36.08	6.39M
August 20, 2025	37.81	38.25	38.25	38.26	37.6	3.11M
August 19, 2025	38.36	38.24	38.24	38.87	37.25	4.64M
August 18, 2025	36.99	37.83	37.83	38.14	36.94	4.73M
August 15, 2025	36.1	36.88	36.88	37.2	36	2.73M
August 14, 2025	37.54	36.22	36.22	37.88	36.21	3.84M
August 13, 2025	37.76	37.54	37.54	38.55	37.5	4.42M
August 12, 2025	37.32	37.91	37.91	38.61	36.7	4.54M
August 11, 2025	36.11	37.25	37.25	37.28	36.03	3.03M
August 08, 2025	36.75	36.13	36.13	37	35.8	2.96M
August 07, 2025	37.33	36.98	36.98	37.97	36.97	3.32M
August 06, 2025	37.26	37.49	37.49	37.83	37.02	3.54M
August 05, 2025	36.45	37.39	37.39	37.54	36.09	4.03M
August 04, 2025	35.45	36.26	36.26	36.28	35.4	2.06M
August 01, 2025	36.58	36.02	36.02	37.44	35.88	3.29M
July 31, 2025	36.08	36.72	36.72	38.99	35.95	5.09M
July 30, 2025	37.7	36.1	36.1	38.08	36	4.93M
July 29, 2025	38.1	38.08	38.08	38.88	37.82	3.38M
July 28, 2025	38.32	38.6	38.6	39.28	37.7	5.3M
July 25, 2025	37.8	39.18	39.18	39.5	36.85	6.87M
July 24, 2025	37.7	37.49	37.49	38.35	37.31	3.72M
July 23, 2025	37.5	37.91	37.91	39.1	36.58	5.25M
July 22, 2025	38.36	38.14	38.14	38.99	37.92	6.34M
July 21, 2025	39.02	39.5	39.5	40.68	37.58	10M

Henan Carve Electronics Technology Co., Ltd. (301182.SZ) SHZ