Shanghai Hugong Electric Group Co.,Ltd. - 603131.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.88	28.54	28.54	28.88	26.78	47.52M
December 03, 2025	27.68	27.77	27.77	29.5	26.45	45.25M
December 02, 2025	27.33	27.67	27.67	28.42	26.93	28.26M
December 01, 2025	27.7	27.92	27.92	29.24	27.6	39.6M
November 28, 2025	28.5	28.17	28.17	28.75	27.65	43.89M
November 27, 2025	26.1	28.11	28.11	28.5	25.58	46.85M
November 26, 2025	28.32	27.04	27.04	28.6	26.56	43.42M
November 25, 2025	27.04	27.5	27.5	28.12	26.45	43.07M
November 24, 2025	26.15	26.94	26.94	27.47	26.15	41.42M
November 21, 2025	26	25.2	25.2	26.98	25.12	29.31M
November 20, 2025	25.8	26.49	26.49	27.67	25.16	34.79M
November 19, 2025	26.9	25.58	25.58	27.8	25.45	35.51M
November 18, 2025	28	27.5	27.5	29.18	26.24	43.47M
November 17, 2025	27.63	28.81	28.81	29.58	27.5	44.77M
November 14, 2025	28.11	28.38	28.38	29.2	27.71	50.6M
November 13, 2025	28.33	29.4	29.4	30.58	26.7	82.32M
November 12, 2025	25	27.8	27.8	27.8	24.62	44.83M
November 11, 2025	25.78	25.27	25.27	25.95	25	32.01M
November 10, 2025	25.91	25.53	25.53	26.97	25.53	59.69M
November 07, 2025	23.15	25.26	25.26	25.26	22.69	59.33M
November 06, 2025	23.06	22.96	22.96	23.36	22.75	13.78M
November 05, 2025	23.31	23.15	23.15	23.89	23.1	20.82M
November 04, 2025	23.67	23.64	23.64	23.93	23.23	22.66M
November 03, 2025	22.49	24.05	24.05	24.74	22	43.99M
October 31, 2025	23.23	22.49	22.49	23.29	22.42	22.4M
October 30, 2025	22.86	23.44	23.44	24.04	22.21	41.09M
October 29, 2025	22.5	22.79	22.79	23.5	22.5	25.53M
October 28, 2025	23.34	22.84	22.84	23.45	22.75	28.92M
October 27, 2025	24.7	23.34	23.34	24.7	23.2	56.45M
October 24, 2025	21.54	22.77	22.77	22.77	21.54	19.61M
October 23, 2025	21.13	20.7	20.7	21.18	20.43	10.23M
October 22, 2025	21.8	21.31	21.31	22.2	21	16.07M
October 21, 2025	22.11	21.92	21.92	22.59	21.85	21.19M
October 20, 2025	21.77	22.09	22.09	22.21	21.49	19.78M
October 17, 2025	21.48	21.3	21.3	22.28	21.22	12.13M
October 16, 2025	21.94	21.43	21.43	21.94	21.14	11.64M
October 15, 2025	21.71	22.12	22.12	22.12	21.25	16.94M
October 14, 2025	21.51	21.68	21.68	21.98	21.4	14.52M
October 13, 2025	20.45	21.48	21.48	21.58	20.4	9.13M
October 10, 2025	21.5	21.43	21.43	21.75	21.3	8.47M
October 09, 2025	21.09	21.7	21.7	21.72	20.84	15.63M
September 30, 2025	20.78	21.09	21.09	21.27	20.78	11.38M
September 29, 2025	20.38	20.78	20.78	20.99	20.08	10.04M
September 26, 2025	20.58	20.39	20.39	20.79	20.3	7.99M
September 25, 2025	21.05	20.76	20.76	21.1	20.65	10.69M
September 24, 2025	20.62	21.1	21.1	21.23	20.29	10.78M
September 23, 2025	21.98	20.65	20.65	21.98	20.36	19.13M
September 22, 2025	21.59	21.98	21.98	22	21.49	14.63M
September 19, 2025	21.6	21.4	21.4	21.9	21.28	14.84M
September 18, 2025	22.01	21.83	21.83	22.76	21.5	24.6M
September 17, 2025	22.47	22.09	22.09	22.51	22.03	17.32M
September 16, 2025	22.22	22.51	22.51	22.95	21.94	25.14M
September 15, 2025	22.54	22.5	22.5	23.1	22.25	30.4M
September 12, 2025	23.57	22.66	22.66	24.38	22.61	62.49M
September 11, 2025	21	23.57	23.57	23.57	21	37.01M
September 10, 2025	21.12	21.43	21.43	22.15	20.89	32.21M
September 09, 2025	21.8	21.08	21.08	22.18	21.01	38.24M
September 08, 2025	20.89	21.58	21.58	21.58	20.18	37.2M
September 05, 2025	19.33	19.62	19.62	19.67	19.09	8.96M
September 04, 2025	19.3	19.24	19.24	19.7	18.79	11.06M

Shanghai Hugong Electric Group Co.,Ltd. (603131.SS) SHH