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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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