Sichuan Huati Lighting Technology Co.,Ltd. - 603679.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16	16.16	16.16	16.24	15.82	4.24M
February 12, 2026	16.15	15.98	15.98	16.2	15.83	3.68M
February 11, 2026	16.43	16.06	16.06	16.43	16.05	4.03M
February 10, 2026	16.16	16.35	16.35	16.44	16.02	5.1M
February 09, 2026	16.05	16.13	16.13	16.17	15.88	4.7M
February 06, 2026	15.53	15.81	15.81	15.93	15.45	4.65M
February 05, 2026	15.89	15.7	15.7	15.99	15.59	5.06M
February 04, 2026	15.73	15.93	15.93	16.16	15.62	5.37M
February 03, 2026	15.45	15.71	15.71	15.83	15.43	4.82M
February 02, 2026	15.55	15.3	15.3	16.01	15.3	6.71M
January 30, 2026	15.56	15.52	15.52	15.75	15.23	7.41M
January 29, 2026	15.84	15.68	15.68	16.45	15.4	10.4M
January 28, 2026	16.07	15.67	15.67	16.23	15.63	6.78M
January 27, 2026	16.25	16.07	16.07	16.39	15.66	7.74M
January 26, 2026	16.62	16.42	16.42	16.7	15.9	12.07M
January 23, 2026	16.55	16.79	16.79	16.91	16.44	8.36M
January 22, 2026	16.37	16.43	16.43	16.5	16.16	6.38M
January 21, 2026	16.21	16.25	16.25	16.44	16.03	5.55M
January 20, 2026	16.91	16.37	16.37	16.91	16.2	8.71M
January 19, 2026	16.72	16.93	16.93	16.96	16.49	8.92M
January 16, 2026	17.01	16.71	16.71	17.18	16.37	11.37M
January 15, 2026	17.15	17.01	17.01	17.8	16.81	14.11M
January 14, 2026	17.38	17.27	17.27	17.7	17.01	18.45M
January 13, 2026	17.85	17.45	17.45	18.31	17.28	19.3M
January 12, 2026	17.62	17.83	17.83	17.96	17.41	26.36M
January 09, 2026	17.3	17.97	17.97	18.8	17.17	30.78M
January 08, 2026	16.77	17.09	17.09	17.18	16.63	18.15M
January 07, 2026	16.49	16.72	16.72	17.24	16.28	19.91M
January 06, 2026	16.13	16.48	16.48	16.64	16	16.21M
January 05, 2026	16.16	16.12	16.12	16.33	16.02	15.3M
December 31, 2025	15.63	16.16	16.16	16.46	15.46	23.64M
December 30, 2025	15.51	15.86	15.86	16.3	15.42	19.75M
December 29, 2025	15.65	15.7	15.7	15.97	15.48	17.35M
December 26, 2025	15.75	15.55	15.55	15.94	15.49	18.29M
December 25, 2025	15.41	15.87	15.87	16.05	15.2	25.45M
December 24, 2025	15.2	15.41	15.41	15.63	15.02	22.9M
December 23, 2025	16.35	15.65	15.65	16.49	15.65	43.08M
December 22, 2025	21.24	17.39	17.39	21.24	17.39	60.6M
December 19, 2025	19.31	19.31	19.31	19.31	19.31	10.36M
December 18, 2025	15.93	17.55	17.55	17.55	15.77	22.15M
December 17, 2025	15.73	15.95	15.95	16.46	15.05	12.02M
December 16, 2025	16.1	15.99	15.99	16.48	15.82	6.91M
December 15, 2025	16.1	16	16	16.27	15.85	8.13M
December 12, 2025	15.48	16.09	16.09	16.62	15.36	11.88M
December 11, 2025	15.37	15.49	15.49	16.38	15.25	9.25M
December 10, 2025	15.82	15.45	15.45	15.82	15.34	4.44M
December 09, 2025	15.91	15.83	15.83	15.96	15.75	5.8M
December 08, 2025	15.72	15.91	15.91	16.36	15.67	6.34M
December 05, 2025	15.23	15.55	15.55	15.6	15.11	3.26M
December 04, 2025	15.61	15.23	15.23	15.61	15.13	3.39M
December 03, 2025	15.61	15.53	15.53	15.7	15.28	4.07M
December 02, 2025	15.66	15.64	15.64	16.15	15.26	4.28M
December 01, 2025	15.98	15.68	15.68	15.98	15.64	4.57M
November 28, 2025	15.29	15.93	15.93	16.22	15.23	6.25M
November 27, 2025	15.25	15.31	15.31	15.5	15.24	2.39M
November 26, 2025	15.52	15.31	15.31	15.81	15.16	3.26M
November 25, 2025	15.23	15.46	15.46	15.84	15.23	3.81M
November 24, 2025	14.82	15.21	15.21	15.3	14.8	5.2M
November 21, 2025	16.15	15	15	16.15	14.58	7.6M
November 20, 2025	16.43	15.74	15.74	16.43	15.6	4.61M

Sichuan Huati Lighting Technology Co.,Ltd. (603679.SS) SHH