Shenzhen Hopewind Electric Co., Ltd. - 603063.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.82	30.08	30.08	30.61	29.54	10.92M
December 03, 2025	30.79	30.13	30.13	31	30.07	12.84M
December 02, 2025	32.2	30.92	30.92	32.26	30.8	25.74M
December 01, 2025	30.9	32.27	32.27	32.7	30.9	53.02M
November 28, 2025	29.85	29.85	29.85	30.49	29.47	10.72M
November 27, 2025	29.65	29.82	29.82	30.3	29.62	14.94M
November 26, 2025	28.88	29.81	29.81	30.48	28.8	23.76M
November 25, 2025	28.58	28.78	28.78	29.29	28.35	11.73M
November 24, 2025	28.25	28.29	28.29	28.66	27.98	9.63M
November 21, 2025	30	28.25	28.25	30.2	28.25	20.47M
November 20, 2025	30.5	30.41	30.41	30.7	30	11.03M
November 19, 2025	31.28	30.35	30.35	31.35	30.3	15.91M
November 18, 2025	31.48	31.28	31.28	32.32	31.15	18.21M
November 17, 2025	32.5	31.41	31.41	32.6	31.11	22.68M
November 14, 2025	31.69	32.34	32.34	33.33	31.3	37.42M
November 13, 2025	30.58	32.17	32.17	33	30.1	46.62M
November 12, 2025	31.9	30.57	30.57	31.9	30.32	30.88M
November 11, 2025	30.88	32.21	32.21	32.8	30.84	46.11M
November 10, 2025	31.01	30.5	30.5	31.1	30.22	15.08M
November 07, 2025	31.26	30.88	30.88	31.37	30.85	15.21M
November 06, 2025	30.8	31.48	31.48	31.94	30.8	27.41M
November 05, 2025	29.88	30.93	30.93	31.29	29.64	27.19M
November 04, 2025	30.26	30.43	30.43	31.36	30.06	18.94M
November 03, 2025	30.2	30.23	30.23	30.3	29.85	12.14M
October 31, 2025	30	30.2	30.2	30.58	29.96	11.22M
October 30, 2025	31.05	29.97	29.97	31.22	29.93	24.55M
October 29, 2025	30.79	31.23	31.23	31.34	30.28	26.72M
October 28, 2025	31	30.81	30.81	31.33	30.8	31.22M
October 27, 2025	32.4	32.38	32.38	32.64	32.14	13.12M
October 24, 2025	31.43	32.09	32.09	32.32	31.43	13.21M
October 23, 2025	31.73	31.43	31.43	31.73	30.79	12.61M
October 22, 2025	31.99	31.79	31.79	32.14	31.6	8.8M
October 21, 2025	31.99	32.09	32.09	32.29	31.78	10.57M
October 20, 2025	32.38	31.91	31.91	32.53	31.58	14.79M
October 17, 2025	33.85	32.03	32.03	34.21	31.98	30.08M
October 16, 2025	35.43	34.21	34.21	35.59	34.03	24.58M
October 15, 2025	34.5	34.99	34.99	35.05	32.6	41.28M
October 14, 2025	34.48	34.49	34.49	36.5	34.28	40.45M
October 13, 2025	33.28	33.78	33.78	34.22	33.01	30.34M
October 10, 2025	35.56	35.33	35.33	36.45	34.85	29.73M
October 09, 2025	36	35.82	35.82	36.28	35.42	36.77M
September 30, 2025	35.31	35.75	35.75	36.19	35.03	42.54M
September 29, 2025	34.52	35.3	35.3	36.17	34.35	50.16M
September 26, 2025	34.35	34	34	35.5	34	42.05M
September 25, 2025	33.59	34.43	34.43	34.74	33.52	33.32M
September 24, 2025	33.7	33.82	33.82	33.93	32.83	28.74M
September 23, 2025	34.4	34.14	34.14	35.18	33.2	28.39M
September 22, 2025	33.6	34.12	34.12	35.18	33.03	27.91M
September 19, 2025	34.18	33.69	33.69	34.63	33.5	23.16M
September 18, 2025	34.85	34.13	34.13	35.27	33.8	35.26M
September 17, 2025	33.3	34.82	34.82	35.11	33.25	44.86M
September 16, 2025	34.09	33.53	33.53	34.45	33.03	29.17M
September 15, 2025	33.8	34.08	34.08	34.72	33.51	28.3M
September 12, 2025	33.93	33.93	33.93	34.62	33.51	27.91M
September 11, 2025	32.99	33.95	33.95	34.2	32.92	33.88M
September 10, 2025	33.18	33.13	33.13	34	32.85	23.65M
September 09, 2025	33.6	33.01	33.01	33.78	32.82	19.98M
September 08, 2025	34	33.54	33.54	34.22	33.2	24.67M
September 05, 2025	32.75	34.04	34.04	34.1	32.45	29.09M
September 04, 2025	33.59	32.69	32.69	34.38	32.22	29.73M

Shenzhen Hopewind Electric Co., Ltd. (603063.SS) SHH