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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	38.37	39.78	39.78	40.55	38.33	33.77M
August 06, 2025	39.4	39.21	39.21	40.99	38.81	32.8M
August 05, 2025	39.2	39.31	39.31	40.5	38.71	46.64M
August 04, 2025	37.88	37.99	37.99	38.16	36.69	37.17M
August 01, 2025	37.88	38.1	38.1	39.48	36.74	58.85M
July 31, 2025	35.38	37.9	37.9	37.9	35.38	33.46M
July 30, 2025	32.38	34.45	34.45	35	32.22	80.24M
July 29, 2025	29.51	32.53	32.53	32.53	29.34	66.16M
July 28, 2025	29.81	29.57	29.57	29.87	29.24	15.95M
July 25, 2025	30.05	29.73	29.73	30.15	29.56	10.8M
July 24, 2025	29.71	29.95	29.95	29.97	29.54	14.27M
July 23, 2025	30.2	29.72	29.72	30.26	29.4	18.23M
July 22, 2025	30.79	30.05	30.05	30.99	29.98	25.55M
July 21, 2025	31.27	30.84	30.84	31.44	30.01	28.54M
July 18, 2025	31	31.38	31.38	32.85	31	31.55M
July 17, 2025	31.64	31.47	31.47	31.83	31.24	17.9M
July 16, 2025	31.5	31.83	31.83	32.98	31.49	22.69M
July 15, 2025	31.04	31.64	31.64	31.8	29.96	31.33M
July 14, 2025	30.86	31.89	31.89	32.08	30.55	23.16M
July 11, 2025	31.01	30.68	30.68	31.09	30.52	17.76M
July 10, 2025	30.7	31.42	31.42	31.43	30.5	18.75M
July 09, 2025	32.09	31.08	31.08	32.68	30.88	28.69M
July 08, 2025	31.79	32.33	32.33	32.69	31.48	22.89M
July 07, 2025	32.05	31.93	31.93	32.24	31.1	14.6M

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