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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	24.27	24.13	24.13	24.43	24.13	4.73M
February 12, 2026	24.18	24.26	24.26	24.38	23.91	6.12M
February 11, 2026	24.52	24.27	24.27	24.65	24.24	6.93M
February 10, 2026	25.05	24.52	24.52	25.08	24.47	11.19M
February 09, 2026	24.86	25.17	25.17	25.25	24.58	11.96M
February 06, 2026	24.52	24.4	24.4	24.88	24.35	7.56M
February 05, 2026	24.86	24.7	24.7	25.08	24.61	9.76M
February 04, 2026	24.3	25.11	25.11	25.3	24.3	18.83M
February 03, 2026	24.07	24.59	24.59	24.67	23.59	14.22M
February 02, 2026	24.17	23.91	23.91	24.56	23.81	11.42M
January 30, 2026	23.88	24.02	24.02	24.33	23.56	13.38M
January 29, 2026	23.92	24.26	24.26	24.86	23.5	16.71M
January 28, 2026	24.88	24.07	24.07	24.89	23.97	15.58M
January 27, 2026	24.66	24.65	24.65	24.98	23.9	16.39M
January 26, 2026	26.7	24.74	24.74	26.77	24.7	32.51M
January 23, 2026	26.54	27.44	27.44	27.64	26.22	26.24M
January 22, 2026	25.45	26.23	26.23	26.36	25.36	19.26M
January 21, 2026	25.6	25.52	25.52	26.04	25.33	16.24M
January 20, 2026	28.25	25.79	25.79	28.57	25.44	36.69M
January 19, 2026	28	28.25	28.25	28.98	27.88	20.52M
January 16, 2026	28.4	28.67	28.67	29.53	28.18	28.69M
January 15, 2026	29.78	28.18	28.18	29.78	27.65	33.91M
January 14, 2026	30.54	30.38	30.38	31.6	29.85	41.28M
January 13, 2026	34.3	30.91	30.91	34.3	30.91	50.89M
January 12, 2026	33.9	34.34	34.34	35.18	33.66	57.91M
January 09, 2026	33	32.68	32.68	33.76	31.78	62.35M
January 08, 2026	28.8	31.37	31.37	32.05	28.58	56.52M
January 07, 2026	29.7	29.14	29.14	29.7	28.52	29.43M
January 06, 2026	29.45	30.02	30.02	30.5	29.05	34.24M
January 05, 2026	30.25	29.47	29.47	30.44	29	28.76M
December 31, 2025	29.99	30.25	30.25	30.8	29.21	33.91M
December 30, 2025	30.93	29.72	29.72	31.07	29.56	37.73M
December 29, 2025	31.2	30.86	30.86	31.49	30.46	36.35M
December 26, 2025	29.86	31.23	31.23	31.87	29.68	58.21M
December 25, 2025	28.2	29.88	29.88	30.8	27.92	52.63M
December 24, 2025	26	28	28	28.2	25.85	37.52M
December 23, 2025	29.07	26.76	26.76	29.55	26.44	48.91M
December 22, 2025	29.59	29.38	29.38	30	28.91	39.23M
December 19, 2025	28.38	29.45	29.45	30.05	28.28	43.41M
December 18, 2025	27.11	28.77	28.77	29.82	26.84	54.67M
December 17, 2025	27	27.11	27.11	27.94	26.45	24.77M
December 16, 2025	29	27.41	27.41	29.02	26.8	37.62M
December 15, 2025	30.45	29.5	29.5	30.77	28.5	36.69M
December 12, 2025	31.27	30.86	30.86	32.45	30.34	45.77M
December 11, 2025	30.66	31.35	31.35	31.58	30.12	45.67M
December 10, 2025	30.4	30.56	30.56	31.33	30.03	42.88M
December 09, 2025	29.2	31.37	31.37	32.06	29.11	66.88M
December 08, 2025	30.6	29.74	29.74	31.68	29.52	66.17M
December 05, 2025	28	29.74	29.74	31.28	27.96	60.76M
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

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