Hebei Huatong Wires and Cables Group Co., Ltd. - 605196.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.65	43.85	43.85	45.49	43.6	7.36M
February 12, 2026	45.53	45.13	45.13	47.22	44.9	7.62M
February 11, 2026	45.02	45.62	45.62	46.75	43.65	8.63M
February 10, 2026	44.06	44.68	44.68	46.84	44.06	8.68M
February 09, 2026	43	44.7	44.7	45.26	42.52	9.84M
February 06, 2026	40.1	42.98	42.98	43.5	39.68	12.64M
February 05, 2026	43	40.91	40.91	43	40.48	8.11M
February 04, 2026	44.12	42.13	42.13	45.46	41.64	10.55M
February 03, 2026	41.13	43.12	43.12	43.42	41	10.5M
February 02, 2026	43	41.13	41.13	43	41.13	15.15M
January 30, 2026	43.04	45.7	45.7	46.15	41	16.2M
January 29, 2026	44.87	44.01	44.01	45.78	43.51	16.51M
January 28, 2026	41.99	43.99	43.99	45.25	40.81	20.17M
January 27, 2026	42.55	41.9	41.9	42.85	41.01	16.21M
January 26, 2026	39.89	42.98	42.98	44	39.15	26.81M
January 23, 2026	39.6	40	40	40.39	38.62	11.77M
January 22, 2026	39.15	39.5	39.5	40.32	38.67	12.54M
January 21, 2026	36.27	39.05	39.05	39.2	36.12	17.18M
January 20, 2026	37.1	36.63	36.63	38	35.3	14.9M
January 19, 2026	37	37.3	37.3	38.57	36.5	12.12M
January 16, 2026	39.54	37.76	37.76	40.2	37.35	11.7M
January 15, 2026	37.45	38.85	38.85	39.96	37.02	12.31M
January 14, 2026	37.98	37.5	37.5	38.09	36.68	12.46M
January 13, 2026	34.8	37.07	37.07	38.35	34.46	17.95M
January 12, 2026	35	34.96	34.96	35.51	34.11	11.75M
January 09, 2026	34.41	34.91	34.91	35.32	34.12	14.22M
January 08, 2026	35.8	34.42	34.42	36.15	34.1	11.36M
January 07, 2026	36.5	36.25	36.25	36.89	35.5	10.4M
January 06, 2026	35.49	36.6	36.6	37.28	35.3	14.45M
January 05, 2026	35.28	35.29	35.29	35.89	34.87	11.85M
December 31, 2025	35.33	34.74	34.74	35.39	34	12.26M
December 30, 2025	32.77	35.19	35.19	35.59	32.6	19.65M
December 29, 2025	33.64	32.9	32.9	33.9	32.7	11.36M
December 26, 2025	32.9	33.64	33.64	34.25	31.6	16.8M
December 25, 2025	31.92	32.8	32.8	33.2	31.92	9.44M
December 24, 2025	32.28	31.92	31.92	32.74	30.94	8.34M
December 23, 2025	31.48	31.89	31.89	32.16	31.09	10M
December 22, 2025	32.8	31.5	31.5	33	30.83	22.14M
December 19, 2025	30.95	32.47	32.47	32.73	30.24	20.7M
December 18, 2025	34.2	31.26	31.26	34.27	30.69	36.38M
December 17, 2025	34.75	34.1	34.1	34.8	33.06	12.67M
December 16, 2025	35.05	34.91	34.91	35.6	34	9.45M
December 15, 2025	37	35.05	35.05	37.75	34.67	15.08M
December 12, 2025	36.51	37.4	37.4	38.33	36.51	8.46M
December 11, 2025	37.68	36.35	36.35	38.47	36	8.04M
December 10, 2025	36.77	37.48	37.48	37.5	35.8	6.79M
December 09, 2025	36.8	36.98	36.98	38.11	36.29	9.17M
December 08, 2025	36.1	37.3	37.3	37.39	34.66	14.73M
December 05, 2025	34.3	36.23	36.23	36.5	34.19	11.26M
December 04, 2025	35.6	34.3	34.3	36.35	34.1	9.18M
December 03, 2025	34.3	35.39	35.39	35.86	34.3	11.69M
December 02, 2025	33.6	34.48	34.48	34.65	32.5	9.54M
December 01, 2025	32.77	33.65	33.65	33.67	32.65	9.82M
November 28, 2025	33.1	32.52	32.52	33.34	32.3	6.69M
November 27, 2025	32.68	33.29	33.29	34.65	32.68	9.57M
November 26, 2025	32.63	32.48	32.48	33.74	32.41	7.43M
November 25, 2025	33.5	32.97	32.97	33.93	32.35	8.6M
November 24, 2025	32.22	33.28	33.28	33.6	31.75	11.13M
November 21, 2025	32.8	32	32	33	31.2	14.93M
November 20, 2025	34.5	33.35	33.35	34.86	32.99	8.33M

Hebei Huatong Wires and Cables Group Co., Ltd. (605196.SS) SHH