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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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