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

58.44

-0.18(-0.31%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	58.58	58.44	58.44	60	58	2.26M
April 02, 2026	59.1	58.62	58.62	60.84	57.97	2.7M
April 01, 2026	59.99	59.74	59.74	60.02	58	2.9M
March 31, 2026	58.3	58.1	58.1	61	58	4.43M
March 30, 2026	55.48	58.3	58.3	59.68	55.1	4.25M
March 27, 2026	55.08	56.46	56.46	57.99	53.1	4.28M
March 26, 2026	53.57	55.59	55.59	58.5	52.59	5.8M
March 25, 2026	52.88	53.5	53.5	55.66	52.18	2.83M
March 24, 2026	50	52.46	52.46	52.73	49.69	3.73M
March 23, 2026	53.7	49.49	49.49	53.81	48.9	4M
March 20, 2026	57.8	54.86	54.86	57.8	54.69	3.07M
March 19, 2026	59.86	57.36	57.36	61.26	56.8	4.72M
March 18, 2026	61.13	60.61	60.61	62.48	59.35	4.77M
March 17, 2026	62	61.66	61.66	64.17	60	4.33M
March 16, 2026	57.89	61.66	61.66	63.21	57.51	6.72M
March 13, 2026	60	58.28	58.28	61	57.83	5.48M
March 12, 2026	55.24	60	60	60.97	54.87	7.31M
March 11, 2026	55.31	55.32	55.32	58.22	54.12	6.23M
March 10, 2026	49.59	54	54	54.55	49.59	3.27M
March 09, 2026	48.5	51.98	51.98	52.38	45	5.26M
March 06, 2026	49.59	50.51	50.51	51.7	49.28	4.44M
March 05, 2026	50.1	50.09	50.09	51.25	48.73	5.42M
March 04, 2026	50.5	48.89	48.89	51.07	47.91	3.08M
March 03, 2026	49	49.41	49.41	52.1	48.66	5.61M
March 02, 2026	49.45	49.2	49.2	50.95	48.52	3.18M
February 27, 2026	50.5	50.99	50.99	51.17	48.9	4.19M
February 26, 2026	48.52	51.53	51.53	53.16	48.4	7.18M
February 25, 2026	49.69	48.36	48.36	50	48.28	3.34M
February 24, 2026	50.78	49.79	49.79	50.79	48.64	3M
February 13, 2026	51.17	49.41	0	51.17	49.21	3.59M
February 12, 2026	49.07	50.66	0	51.82	48.6	5.92M
February 11, 2026	50.1	49.25	0	50.3	48.22	5.04M
February 10, 2026	50.43	50.07	0	51.67	49.74	7.18M
February 09, 2026	54.28	52.42	0	54.29	50.81	10.06M
February 06, 2026	51.59	53.95	0	56	51.01	9.59M
February 05, 2026	50.73	51.88	0	52.85	49.4	9.19M
February 04, 2026	50.67	51	0	54	50.66	15.35M
February 03, 2026	39.85	47.63	0	47.63	39.84	12.09M
February 02, 2026	37.69	39.69	0	40	37.69	4.97M
January 30, 2026	36.66	37.72	0	38.29	36.36	3.21M
January 29, 2026	37.92	36.57	0	38.3	36.49	2.42M
January 28, 2026	38.5	37.9	0	38.87	37.65	1.71M
January 27, 2026	38.78	38.46	0	39.19	37.42	1.85M
January 26, 2026	40.51	38.75	0	40.6	38.18	2.3M
January 23, 2026	40.01	40.28	0	40.55	39.75	1.43M
January 22, 2026	39.99	39.88	0	40.49	39.64	1.49M
January 21, 2026	39.5	39.92	0	40.37	39	1.84M
January 20, 2026	40.72	39.38	0	40.91	39	1.94M
January 19, 2026	41.14	40.72	0	41.55	40.59	1.66M
January 16, 2026	41.08	41.36	0	42.4	40.53	2.53M
January 15, 2026	41	40.72	0	41.58	40.26	2.04M
January 14, 2026	40.85	41.11	0	41.93	40.07	2.75M
January 13, 2026	42.47	40.76	0	42.48	40.5	2.48M
January 12, 2026	42.7	42.29	0	42.75	41.2	2.95M
January 09, 2026	42	42.36	0	42.78	41.42	2.39M
January 08, 2026	41.14	42.02	0	42.57	40.5	2.91M
January 07, 2026	40.8	41.3	0	42.41	40.45	2.63M
January 06, 2026	41.95	41.11	0	42.38	40.5	3.96M
January 05, 2026	42.63	42.13	0	43.39	41.36	3.45M
December 31, 2025	43.75	42.62	0	44.12	42.41	2.96M