Shanghai Huide Science & Technology Co.,Ltd - 603192.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25.31	25.49	25.49	26.5	25.06	7.34M
October 16, 2025	25.16	25.31	25.31	25.5	24.69	6.1M
October 15, 2025	24.4	25.41	25.41	25.72	24.04	9.29M
October 14, 2025	24.35	24.48	24.48	24.8	24.06	9.02M
October 13, 2025	23.38	24.33	24.33	24.83	23	13.05M
October 10, 2025	21.11	23.62	23.62	23.62	21.11	6.43M
October 09, 2025	21.6	21.47	21.47	21.72	21.39	1.71M
September 30, 2025	21.46	21.6	21.6	21.83	21.31	2.2M
September 29, 2025	21.31	21.36	21.36	21.54	20.94	1.88M
September 26, 2025	21.26	21.31	21.31	21.48	21.03	1.11M
September 25, 2025	21.45	21.21	21.21	21.69	21.05	1.43M
September 24, 2025	21.14	21.46	21.46	21.55	20.9	1.8M
September 23, 2025	21.69	21.15	21.15	21.69	20.7	2.94M
September 22, 2025	21.94	21.69	21.69	22.06	21.59	1.72M
September 19, 2025	22.16	21.92	21.92	22.48	21.89	2.25M
September 18, 2025	22.85	22.32	22.32	22.95	22.15	2.8M
September 17, 2025	22.8	22.74	22.74	23.01	22.69	2.14M
September 16, 2025	22.59	22.88	22.88	23.44	22.4	2.62M
September 15, 2025	22.98	22.58	22.58	22.98	22.38	2.4M
September 12, 2025	23.22	22.96	22.96	23.3	22.86	2.48M
September 11, 2025	23.78	23.37	23.37	23.79	23.16	3.6M
September 10, 2025	22.96	23.81	23.81	23.95	22.78	4.19M
September 09, 2025	23.8	23.03	23.03	23.8	22.82	4.24M
September 08, 2025	22.28	23.88	23.88	24.15	22.28	6.33M
September 05, 2025	22	22.2	22.2	22.2	21.82	1.88M
September 04, 2025	21.75	21.84	21.84	22.16	21.58	2.15M
September 03, 2025	22.35	21.74	21.74	22.5	21.61	2.13M
September 02, 2025	22.95	22.27	22.27	22.95	22.09	2.95M
September 01, 2025	22.86	22.95	22.95	23.16	22.86	2.71M
August 29, 2025	23.08	22.85	22.85	23.17	22.81	3.15M
August 28, 2025	23.31	23.02	23.02	23.46	22.24	4.4M
August 27, 2025	23.8	23.11	23.11	24.04	23.07	6.04M
August 26, 2025	24.25	23.81	23.81	24.26	23.71	4.57M
August 25, 2025	24.35	24.18	24.18	24.48	23.91	5.01M
August 22, 2025	24.69	24.35	24.35	25.3	24.27	8.3M
August 21, 2025	27.21	24.74	24.74	28	24.51	15.73M
August 20, 2025	27.48	27.23	27.23	29.67	26.3	15.04M
August 19, 2025	24.96	27.45	27.45	27.45	24.8	15.1M
August 18, 2025	23.02	24.95	24.95	24.95	22.9	5.72M
August 15, 2025	22.08	22.68	22.68	22.86	22.01	4.06M
August 14, 2025	22.71	22.08	22.08	23.3	22.03	4.09M
August 13, 2025	22.61	22.71	22.71	22.85	22.6	2.33M
August 12, 2025	23.12	22.7	22.7	23.27	22.62	3.42M
August 11, 2025	23.25	23.08	23.08	23.48	22.85	4.42M
August 08, 2025	22.76	23.07	23.07	23.5	22.31	5.48M
August 07, 2025	23.26	22.61	22.61	23.27	22.6	6.22M
August 06, 2025	22.21	23.29	23.29	23.36	22.13	8.94M
August 05, 2025	21.51	21.97	21.97	22.17	21.51	4.13M
August 04, 2025	21.51	21.66	21.66	21.75	21.22	2.98M
August 01, 2025	21.8	21.62	21.62	22.15	21.56	3.5M
July 31, 2025	21.42	22	22	22.29	21.28	6.16M
July 30, 2025	21.89	21.5	21.5	22.2	21.49	3.73M
July 29, 2025	21.86	21.87	21.87	22	21.5	3.6M
July 28, 2025	22.09	21.9	21.9	22.33	21.86	6.04M
July 25, 2025	21.42	22.12	22.12	22.5	21.34	8.47M
July 24, 2025	21.25	21.41	21.41	21.44	21.25	2.68M
July 23, 2025	21.6	21.23	21.23	21.61	21.18	4.04M
July 22, 2025	21.81	21.6	21.6	21.95	21.46	5.66M
July 21, 2025	22.09	21.82	21.82	22.09	21.55	8.78M
July 18, 2025	20.88	22.09	22.09	22.2	20.68	13.12M

Shanghai Huide Science & Technology Co.,Ltd (603192.SS) SHH