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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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