Huayi Electric Company Limited - 600290.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2024	0.37	0.37	0.37	0.37	0.37	0
January 11, 2024	0.37	0.37	0.37	0.37	0.37	0
January 10, 2024	0.37	0.37	0.37	0.37	0.37	0
January 09, 2024	0.37	0.37	0.37	0.37	0.37	0
January 08, 2024	0.37	0.37	0.37	0.37	0.37	0
January 05, 2024	0.37	0.37	0.37	0.37	0.37	0
January 04, 2024	0.37	0.37	0.37	0.37	0.37	0
January 03, 2024	0.37	0.37	0.37	0.37	0.37	0
January 02, 2024	0.37	0.37	0.37	0.37	0.37	0
December 29, 2023	0.37	0.37	0.37	0.37	0.37	0
December 28, 2023	0.37	0.37	0.37	0.37	0.37	0
December 27, 2023	0.37	0.37	0.37	0.37	0.37	0
December 26, 2023	0.37	0.37	0.37	0.37	0.37	0
December 25, 2023	0.37	0.37	0.37	0.37	0.37	5.53M
December 22, 2023	0.39	0.39	0.39	0.39	0.39	3M
December 21, 2023	0.41	0.41	0.41	0.41	0.41	2M
December 20, 2023	0.43	0.43	0.43	0.43	0.43	1.22M
December 19, 2023	0.45	0.45	0.45	0.45	0.45	863,100
December 18, 2023	0.47	0.47	0.47	0.47	0.47	1.15M
December 15, 2023	0.49	0.49	0.49	0.49	0.49	415,200
December 14, 2023	0.52	0.52	0.52	0.52	0.52	423,300
December 13, 2023	0.55	0.55	0.55	0.55	0.55	490,700
December 12, 2023	0.58	0.58	0.58	0.58	0.58	772,200
December 11, 2023	0.61	0.61	0.61	0.61	0.61	1.68M
December 08, 2023	0.64	0.64	0.64	0.64	0.64	3.22M
December 07, 2023	0.67	0.67	0.67	0.67	0.67	2.33M
December 06, 2023	0.7	0.7	0.7	0.7	0.7	2.56M
December 05, 2023	0.74	0.74	0.74	0.74	0.74	663,900
December 04, 2023	0.78	0.78	0.78	0.78	0.78	3.37M
December 01, 2023	0.82	0.82	0.82	0.82	0.82	3.53M
November 30, 2023	0.86	0.86	0.86	0.86	0.86	934,700
November 29, 2023	0.91	0.91	0.91	0.91	0.91	630,000
November 28, 2023	0.96	0.96	0.96	0.96	0.96	1.62M
November 27, 2023	1.01	1.01	1.01	1.01	1.01	1.24M
November 24, 2023	1.06	1.06	1.06	1.06	1.06	0
November 23, 2023	1.06	1.06	1.06	1.06	1.06	0
November 22, 2023	1.06	1.06	1.06	1.06	1.06	0
November 21, 2023	1.1	1.06	1.06	1.1	1.06	23.62M
November 20, 2023	1.17	1.12	1.12	1.18	1.12	21.31M
November 17, 2023	1.18	1.18	1.18	1.19	1.17	6.07M
November 16, 2023	1.18	1.19	1.19	1.2	1.17	5.89M
November 15, 2023	1.19	1.19	1.19	1.21	1.17	7.32M
November 14, 2023	1.17	1.19	1.19	1.21	1.16	8.94M
November 13, 2023	1.16	1.17	1.17	1.18	1.15	8.55M
November 10, 2023	1.19	1.17	1.17	1.2	1.17	5.8M
November 09, 2023	1.21	1.19	1.19	1.22	1.18	7.15M
November 08, 2023	1.22	1.21	1.21	1.22	1.2	7.43M
November 07, 2023	1.2	1.22	1.22	1.22	1.19	7.1M
November 06, 2023	1.23	1.2	1.2	1.24	1.18	14.35M
November 03, 2023	1.24	1.23	1.23	1.25	1.22	6.95M
November 02, 2023	1.23	1.24	1.24	1.26	1.22	8.36M
November 01, 2023	1.25	1.23	1.23	1.26	1.23	6.36M
October 31, 2023	1.22	1.25	1.25	1.28	1.2	11.53M
October 30, 2023	1.2	1.23	1.23	1.24	1.2	7.87M
October 27, 2023	1.18	1.22	1.22	1.24	1.17	10.32M
October 26, 2023	1.23	1.19	1.19	1.23	1.17	9.03M
October 25, 2023	1.21	1.23	1.23	1.25	1.21	9.6M
October 24, 2023	1.14	1.2	1.2	1.2	1.14	12.99M
October 23, 2023	1.18	1.14	1.14	1.2	1.14	11.22M
October 20, 2023	1.16	1.2	1.2	1.21	1.14	10.5M

Huayi Electric Company Limited (600290.SS) SHH