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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	20.25	19.4	19.4	20.55	19.34	12.96M
September 02, 2025	21.19	20.18	20.18	21.2	19.98	17.41M
September 01, 2025	21.67	21.19	21.19	21.67	21	20.91M
August 29, 2025	21.42	21.89	21.89	22.28	21.21	28.92M
August 28, 2025	21.39	21.42	21.42	22.05	20.87	30.38M
August 27, 2025	21.35	20.75	20.75	21.74	20.7	28.36M
August 26, 2025	21.5	21.63	21.63	22.53	21.45	43.01M
August 25, 2025	20.55	21.35	21.35	21.8	20.11	38.41M
August 22, 2025	20.17	20.45	20.45	20.58	20.13	13.06M
August 21, 2025	20.53	20.24	20.24	20.82	20.2	17.51M
August 20, 2025	21.22	20.9	20.9	21.49	20.48	30M
August 19, 2025	20.03	20.7	20.7	20.97	19.7	35.06M
August 18, 2025	20.02	20.07	20.07	20.19	19.88	21.9M
August 15, 2025	19.77	20.02	20.02	20.29	19.77	23.45M
August 14, 2025	20.7	19.7	19.7	21	19.69	33.33M
August 13, 2025	20.7	20.58	20.58	21.27	20.39	31.84M
August 12, 2025	21.7	20.91	20.91	21.78	20.82	41.84M
August 11, 2025	21.9	22.37	22.37	22.56	21.25	70.57M
August 08, 2025	19.88	21.62	21.62	21.62	19.8	62.09M
August 07, 2025	18.9	19.65	19.65	20.83	18.71	42.26M
August 06, 2025	18.67	18.94	18.94	19.5	18.61	16.05M
August 05, 2025	18.56	18.73	18.73	18.92	18.37	16.42M
August 04, 2025	17.71	18.45	18.45	18.45	17.7	15.58M
August 01, 2025	18.3	17.91	17.91	18.3	17.77	10.91M
July 31, 2025	18.3	18.17	18.17	18.75	18.06	15.3M
July 30, 2025	18.1	18.17	18.17	18.98	17.85	16.88M
July 29, 2025	18.3	18.08	18.08	18.3	17.95	8.43M
July 28, 2025	17.94	18.14	18.14	18.21	17.86	9.01M
July 25, 2025	17.9	17.9	17.9	17.94	17.72	6.36M
July 24, 2025	17.7	17.85	17.85	17.98	17.67	9.17M
July 23, 2025	17.52	17.8	17.8	18.14	17.35	12.2M
July 22, 2025	17.52	17.58	17.58	17.65	17.48	6.11M
July 21, 2025	17.38	17.52	17.52	17.52	17.37	4.66M
July 18, 2025	17.53	17.42	17.42	17.53	17.31	4.4M
July 17, 2025	17.33	17.49	17.49	17.5	17.28	5.03M
July 16, 2025	17.19	17.33	17.33	17.39	17.18	4.93M
July 15, 2025	17.52	17.19	17.19	17.56	17.17	12.68M
July 14, 2025	17.8	17.9	17.9	17.91	17.7	6.12M
July 11, 2025	17.78	17.81	17.81	17.84	17.64	6.26M
July 10, 2025	17.76	17.79	17.79	17.89	17.56	8M
July 09, 2025	18.01	17.9	17.9	18.25	17.8	10.17M
July 08, 2025	17.95	18.16	18.16	18.47	17.85	12.32M

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