Hangzhou Huaguang Advanced Welding Materials Co., Ltd. - 688379.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	55.58	55.16	55.16	56	54.7	4.66M
September 29, 2025	48.9	55.59	55.59	56.78	48.4	10.08M
September 26, 2025	49.6	48.38	48.38	49.8	48.3	3.16M
September 25, 2025	47.5	49.95	49.95	50.98	47.15	5.98M
September 24, 2025	46.77	47.5	47.5	47.71	46.28	2.16M
September 23, 2025	47.67	46.84	46.84	48.95	45.26	3.58M
September 22, 2025	47.95	48	48	48.6	47.01	1.82M
September 19, 2025	48.5	47.8	47.8	48.99	47	2.62M
September 18, 2025	47.8	48.54	48.54	50.13	47.78	3.66M
September 17, 2025	48.31	48.69	48.69	49.3	47.69	3.34M
September 16, 2025	48.5	48.42	48.42	48.9	47.44	6.08M
September 15, 2025	52.15	50.81	50.81	52.18	50.77	2.24M
September 12, 2025	51.53	51.42	51.42	52.44	51.09	3.12M
September 11, 2025	50.21	52.06	52.06	52.33	48.91	4.56M
September 10, 2025	49.33	50.21	50.21	51.4	49.21	3.62M
September 09, 2025	49.81	49.07	49.07	49.81	48.51	2.43M
September 08, 2025	49.79	49.8	49.8	50.18	48.22	3.35M
September 05, 2025	49.01	49.64	49.64	49.82	47.89	3.36M
September 04, 2025	50.49	48.51	48.51	51.2	47.49	4.22M
September 03, 2025	51.2	50.53	50.53	51.5	50.06	3.02M
September 02, 2025	56	51.21	51.21	56.23	49.55	8.29M
September 01, 2025	61.2	56.5	56.5	61.2	54.93	9.47M
August 29, 2025	59.66	63.2	63.2	65.23	59.51	7.68M
August 28, 2025	59	59.5	59.5	59.97	57.5	5.7M
August 27, 2025	58.4	59.4	59.4	61.66	57.25	7.39M
August 26, 2025	58.5	57.88	57.88	59.45	57.7	5.13M
August 25, 2025	57.8	58.57	58.57	59.38	56.81	6.28M
August 22, 2025	58.79	57.45	57.45	60.29	56.98	8.73M
August 21, 2025	67.39	59.47	59.47	72.3	58.58	11.08M
August 20, 2025	64.95	66.58	66.58	68.47	63.25	5.07M
August 19, 2025	66.15	66.47	66.47	67.53	63	7.32M
August 18, 2025	61.12	67.38	67.38	71	58.77	10.71M
August 15, 2025	50.94	59.48	59.48	61.8	50.03	9.82M
August 14, 2025	51	51.56	51.56	55.55	50.71	6.95M
August 13, 2025	49.1	51.42	51.42	51.42	48.25	6.33M
August 12, 2025	49.11	49.9	49.9	50.5	48.08	7.26M
August 11, 2025	50.04	49.66	49.66	52.19	49.15	9.58M
August 08, 2025	43.65	51.18	51.18	52.57	42.48	11.99M
August 07, 2025	43.6	43.81	43.81	44.3	42.31	5.4M
August 06, 2025	40.84	44.18	44.18	44.97	40.84	6.87M
August 05, 2025	42.73	41.27	41.27	43.1	40.6	4.28M
August 04, 2025	41.88	42.73	42.73	43.75	40.65	4.98M
August 01, 2025	38.1	40.91	40.91	42.31	37.61	5.9M
July 31, 2025	37.88	38.3	38.3	39.4	37.88	3M
July 30, 2025	38.88	38.1	38.1	38.88	37.81	1.93M
July 29, 2025	39.77	38.73	38.73	40.29	37.88	3.72M
July 28, 2025	38.24	39.75	39.75	40.2	37.99	3.68M
July 25, 2025	37.9	38.2	38.2	38.36	37.66	2.01M
July 24, 2025	38.53	38.1	38.1	39.85	37.89	3.37M
July 23, 2025	38	38.32	38.32	38.76	37.21	2.75M
July 22, 2025	38.94	38.35	38.35	39.2	37.88	3.01M
July 21, 2025	40.5	38.95	38.95	40.7	38.22	4.79M
July 18, 2025	41.84	40.91	40.91	41.84	40.44	3.52M
July 17, 2025	38.13	41.4	41.4	42.27	37.76	5.15M
July 16, 2025	37.82	38.1	38.1	38.93	36.58	4.01M
July 15, 2025	35.13	37.98	37.98	38.78	34.7	6.2M
July 14, 2025	34.58	35.32	35.32	35.5	34.24	2.34M
July 11, 2025	34.3	34.52	34.52	34.95	33.91	1.82M
July 10, 2025	33.9	34.35	34.35	34.85	33.84	1.37M
July 09, 2025	34.79	34.18	34.18	35	34.04	1.9M

Hangzhou Huaguang Advanced Welding Materials Co., Ltd. (688379.SS) SHH