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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	33.27	33.59	33.59	34.49	32.89	28.69M
September 02, 2025	36	33.28	33.28	36.91	33	60.01M
September 01, 2025	36.8	36.51	36.51	37.35	35.36	47.08M
August 29, 2025	37.49	37.11	37.11	38.5	36.29	48.57M
August 28, 2025	35.56	37.78	37.78	38.19	34.61	87.3M
August 27, 2025	34.47	35.47	35.47	37.95	34.26	97.04M
August 26, 2025	35.05	34.5	34.5	35.05	34.17	39.55M
August 25, 2025	35.71	35.66	35.66	36.21	34.8	36.78M
August 22, 2025	34.8	35.38	35.38	35.6	34.52	31.35M
August 21, 2025	35.44	34.6	34.6	35.72	34.45	29.29M
August 20, 2025	36.21	35.5	35.5	36.25	34.6	46.57M
August 19, 2025	36.99	36.61	36.61	38.48	36.37	47.27M
August 18, 2025	38.08	37.6	37.6	38.46	36.66	53.71M
August 15, 2025	36.42	37.82	37.82	38.39	36.33	45.49M
August 14, 2025	37.5	36.6	36.6	37.87	36.59	36.47M
August 13, 2025	36.2	37.93	37.93	38.64	36.11	61.73M
August 12, 2025	41.1	37.05	37.05	41.43	36.27	98.46M
August 11, 2025	40.9	40.3	40.3	41.33	39.2	51.87M
August 08, 2025	39.76	39.25	39.25	40.25	38.02	36.14M

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