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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	51.17	49.41	49.41	51.17	49.21	3.59M
February 12, 2026	49.07	50.66	50.66	51.82	48.6	5.92M
February 11, 2026	50.1	49.25	49.25	50.3	48.22	5.04M
February 10, 2026	50.43	50.07	50.07	51.67	49.74	7.18M
February 09, 2026	54.28	52.42	52.42	54.29	50.81	10.06M
February 06, 2026	51.59	53.95	53.95	56	51.01	9.59M
February 05, 2026	50.73	51.88	51.88	52.85	49.4	9.19M
February 04, 2026	50.67	51	51	54	50.66	15.35M
February 03, 2026	39.85	47.63	47.63	47.63	39.84	12.09M
February 02, 2026	37.69	39.69	39.69	40	37.69	4.97M
January 30, 2026	36.66	37.72	37.72	38.29	36.36	3.21M
January 29, 2026	37.92	36.57	36.57	38.3	36.49	2.42M
January 28, 2026	38.5	37.9	37.9	38.87	37.65	1.71M
January 27, 2026	38.78	38.46	38.46	39.19	37.42	1.85M
January 26, 2026	40.51	38.75	38.75	40.6	38.18	2.3M
January 23, 2026	40.01	40.28	40.28	40.55	39.75	1.43M
January 22, 2026	39.99	39.88	39.88	40.49	39.64	1.49M
January 21, 2026	39.5	39.92	39.92	40.37	39	1.84M
January 20, 2026	40.72	39.38	39.38	40.91	39	1.94M
January 19, 2026	41.14	40.72	40.72	41.55	40.59	1.66M
January 16, 2026	41.08	41.36	41.36	42.4	40.53	2.53M
January 15, 2026	41	40.72	40.72	41.58	40.26	2.04M
January 14, 2026	40.85	41.11	41.11	41.93	40.07	2.75M
January 13, 2026	42.47	40.76	40.76	42.48	40.5	2.48M
January 12, 2026	42.7	42.29	42.29	42.75	41.2	2.95M
January 09, 2026	42	42.36	42.36	42.78	41.42	2.39M
January 08, 2026	41.14	42.02	42.02	42.57	40.5	2.91M
January 07, 2026	40.8	41.3	41.3	42.41	40.45	2.63M
January 06, 2026	41.95	41.11	41.11	42.38	40.5	3.96M
January 05, 2026	42.63	42.13	42.13	43.39	41.36	3.45M
December 31, 2025	43.75	42.62	42.62	44.12	42.41	2.96M
December 30, 2025	42.98	43.97	43.97	46.01	41.92	6.05M
December 29, 2025	42.55	42.68	42.68	44.2	41.61	3.19M
December 26, 2025	44.91	43	43	45.15	42.3	4.68M
December 25, 2025	41.93	44.76	44.76	46.17	41.51	6.94M
December 24, 2025	39.78	42.29	42.29	43.4	39.75	6.42M
December 23, 2025	39.01	40.18	40.18	41.02	38.55	5.09M
December 22, 2025	38.45	39.3	39.3	40	38.01	3.55M
December 19, 2025	40.29	38.48	38.48	40.6	38.36	4.86M
December 18, 2025	38.74	39.7	39.7	41.18	38.2	8.24M
December 17, 2025	33.61	38.87	38.87	39.4	33.37	8.66M
December 16, 2025	34.25	33.61	33.61	34.63	33.36	1.37M
December 15, 2025	34.86	34.47	34.47	34.95	34.3	1.14M
December 12, 2025	35.76	34.95	34.95	35.87	34.9	1.39M
December 11, 2025	36.1	35.58	35.58	36.62	35.5	1.56M
December 10, 2025	36.2	36.2	36.2	36.64	35.62	1.66M
December 09, 2025	37.06	36.29	36.29	37.3	36.15	1.51M
December 08, 2025	36.4	36.88	36.88	37.3	36.2	2.07M
December 05, 2025	36.75	36.4	36.4	36.75	35.77	2.13M
December 04, 2025	39.54	36.73	36.73	39.54	35.2	3.19M
December 03, 2025	37.88	36.67	36.67	37.94	36.22	2.82M
December 02, 2025	39.95	37.78	37.78	40.39	37.68	3.87M
December 01, 2025	39.45	39.46	39.46	39.92	38.55	4.75M
November 28, 2025	39.54	39.59	39.59	40.18	39	6.07M
November 27, 2025	36.56	39.34	39.34	40.27	36.56	9.91M
November 26, 2025	33.99	36.56	36.56	38.4	33.71	7.51M
November 25, 2025	32.72	34.2	34.2	35.4	32.54	3.54M
November 24, 2025	32	32.62	32.62	32.67	31.83	1.69M
November 21, 2025	33.1	31.73	31.73	33.65	31.6	2.18M
November 20, 2025	34.3	33.54	33.54	34.39	33.3	1.09M

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