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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.9	29.38	29.38	30.02	29.38	12.61M
February 12, 2026	30.66	30.2	30.2	31.15	30.08	20.69M
February 11, 2026	29.7	29.62	29.62	30.06	29.6	6.09M
February 10, 2026	29.8	29.81	29.81	30.08	29.61	8.18M
February 09, 2026	29.6	29.77	29.77	29.84	29.28	11.16M
February 06, 2026	28.88	29.17	29.17	29.45	28.58	9.14M
February 05, 2026	29.94	29.08	29.08	29.94	29	14.2M
February 04, 2026	29.62	30.04	30.04	30.1	29.4	12.93M
February 03, 2026	29.29	29.64	29.64	29.78	29.21	10.96M
February 02, 2026	29.76	29.1	29.1	29.99	29.06	12.77M
January 30, 2026	29.8	29.76	29.76	30.09	29.07	13.58M
January 29, 2026	30.5	29.94	29.94	30.53	29.85	14.59M
January 28, 2026	30.7	30.59	30.59	31.36	30.38	14.04M
January 27, 2026	30.45	31	31	31.04	29.51	24.18M
January 26, 2026	31.6	30.67	30.67	32.05	30.37	22.69M
January 23, 2026	31.28	31.54	31.54	32.22	31.18	22.11M
January 22, 2026	31.56	31.28	31.28	32.16	30.9	35.29M
January 21, 2026	32.39	32.31	32.31	32.96	31.72	20.02M
January 20, 2026	33.6	32.39	32.39	33.86	32.17	34.76M
January 19, 2026	31.8	33.92	33.92	33.95	31.75	42.37M
January 16, 2026	32.69	32.15	32.15	33.16	31.88	21.23M
January 15, 2026	32.15	31.89	31.89	32.5	31.6	19.7M
January 14, 2026	32.1	32.44	32.44	33.16	32.04	26.64M
January 13, 2026	33.17	32.3	32.3	33.33	31.84	35.37M
January 12, 2026	33.78	33.17	33.17	33.83	32.91	30.21M
January 09, 2026	32.91	33.78	33.78	33.99	32.79	30.54M
January 08, 2026	34.38	33.05	33.05	34.39	32.83	32.18M
January 07, 2026	33.1	33.62	33.62	33.85	32.92	31.39M
January 06, 2026	33.01	33.04	33.04	33.29	32.69	25.58M
January 05, 2026	33.04	32.84	32.84	33.06	32.38	25.11M
December 31, 2025	33.59	33.07	33.07	33.79	32.72	16.21M
December 30, 2025	33.8	33.58	33.58	34.39	33.51	17.03M
December 29, 2025	34.51	34.11	34.11	35.09	33.87	21.5M
December 26, 2025	34.78	34.71	34.71	34.99	33.98	23.31M
December 25, 2025	34.95	34.97	34.97	35.46	34.03	29.11M
December 24, 2025	33.06	35.02	35.02	35.47	32.7	43.8M
December 23, 2025	33.35	33.3	33.3	33.77	32.9	23.73M
December 22, 2025	33.5	33.61	33.61	34.06	33	35.61M
December 19, 2025	33.14	33.35	33.35	34.2	32.77	61.26M
December 18, 2025	30.16	32.18	32.18	33.13	30.09	65.52M
December 17, 2025	29.1	30.65	30.65	30.89	28.87	23.81M
December 16, 2025	30.61	29.09	29.09	30.63	28.85	24.14M
December 15, 2025	30.75	30.7	30.7	31.1	30.35	16.41M
December 12, 2025	29.59	31.14	31.14	31.42	28.98	42.65M
December 11, 2025	29.5	29.1	29.1	29.58	29.07	9.52M
December 10, 2025	30.18	29.53	29.53	30.26	29.08	19.84M
December 09, 2025	30.7	30.33	30.33	31.08	30.25	10.84M
December 08, 2025	30.68	30.83	30.83	31.2	30.52	13.55M
December 05, 2025	29.8	30.49	30.49	30.54	29.6	11.12M
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

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