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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	35.34	33.91	33.91	35.64	33.78	2.08M
November 18, 2025	36	35.34	35.34	36	35.25	1.59M
November 17, 2025	35.9	36.12	36.12	36.42	35.72	1.3M
November 14, 2025	37.65	35.92	35.92	37.65	35.38	1.66M
November 13, 2025	35.59	35.84	35.84	36.1	35.53	1.32M
November 12, 2025	36.2	35.59	35.59	36.25	35.12	1.97M
November 11, 2025	36.99	36.3	36.3	37.06	36.3	1.69M
November 10, 2025	36.89	37	37	37.34	36.75	1.84M
November 07, 2025	37.65	36.95	36.95	37.65	36.81	2.15M
November 06, 2025	38.08	37.8	37.8	38.75	37.6	2.48M
November 05, 2025	37.5	38.39	38.39	38.42	37.36	2.81M
November 04, 2025	37.55	37.96	37.96	39.76	37.1	5.43M
November 03, 2025	36.99	37.28	37.28	37.28	36.56	1.96M
October 31, 2025	37.06	36.93	36.93	37.53	36.7	2.82M
October 30, 2025	36.64	37.22	37.22	38.5	36.64	2.94M
October 29, 2025	39.71	38.03	38.03	39.77	37.01	4.79M
October 28, 2025	39.55	39.65	39.65	40.38	39.2	3.82M
October 27, 2025	37.37	39.55	39.55	39.78	37.27	5.75M
October 24, 2025	36.64	37.13	37.13	37.19	36.33	1.85M
October 23, 2025	36.9	36.64	36.64	36.9	36.01	1.61M
October 22, 2025	37.3	36.95	36.95	37.74	36.77	2.02M
October 21, 2025	36.99	37.49	37.49	37.7	36.52	2.46M

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