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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	52.26	52.05	52.05	53.5	51.27	2.4M
February 12, 2026	50.55	52.8	52.8	53.36	50.5	4.02M
February 11, 2026	50.36	50.16	50.16	50.86	50	1M
February 10, 2026	50.52	50.15	50.15	51.45	50.1	1.47M
February 09, 2026	50.78	50.9	50.9	51.75	50.29	1.76M
February 06, 2026	49.7	49.83	49.83	50.59	49.61	1M
February 05, 2026	51.02	50.08	50.08	51.26	49.69	1.5M
February 04, 2026	52	51.61	51.61	52.37	51	1.62M
February 03, 2026	50.97	52.25	52.25	52.29	50.87	2.63M
February 02, 2026	53.98	50.16	50.16	53.98	49.96	3.1M
January 30, 2026	51.86	53.25	53.25	53.99	50.89	3.17M
January 29, 2026	52.89	51.11	51.11	53.08	51.05	1.91M
January 28, 2026	52.43	52.69	52.69	53.23	51.47	2.1M
January 27, 2026	51.52	52.71	52.71	52.79	49.84	3.36M
January 26, 2026	54.36	52	52	55.08	51.9	3.59M
January 23, 2026	53.84	54.25	54.25	55.53	53.84	2.73M
January 22, 2026	55.36	54.5	54.5	55.68	53.6	2.65M
January 21, 2026	52.78	54.74	54.74	54.91	52.36	3.17M
January 20, 2026	55.55	53.08	53.08	55.9	52.96	3.17M
January 19, 2026	54.9	55.86	55.86	56.5	54.55	3.02M
January 16, 2026	55.75	54.98	54.98	56.26	54.6	2.54M
January 15, 2026	53.8	54.74	54.74	55.58	53.8	2.71M
January 14, 2026	53.7	54.44	54.44	56.22	53.7	4.8M
January 13, 2026	56.22	53.69	53.69	57.5	53.62	4.63M
January 12, 2026	55.46	56.56	56.56	56.56	54.5	5.1M
January 09, 2026	57.91	56.15	56.15	58.48	56	5.36M
January 08, 2026	58.76	57.67	57.67	58.77	57.33	4.36M
January 07, 2026	55.11	58.96	58.96	59.88	53.9	6.94M
January 06, 2026	57.44	55.55	55.55	57.47	54.8	4.05M
January 05, 2026	55.08	55.79	55.79	56.35	55.01	3.26M
December 31, 2025	55.6	55.06	55.06	55.88	54.25	3.21M
December 30, 2025	56.01	55.14	55.14	56.35	55.11	3.88M
December 29, 2025	56.18	55.89	55.89	57.79	55.61	3.72M
December 26, 2025	59.03	56.91	56.91	59.6	56.28	6.12M
December 25, 2025	58.69	59.03	59.03	61.84	58.51	5.86M
December 24, 2025	59.01	59.55	59.55	60.6	57.68	7.43M
December 23, 2025	55.75	61	61	61.88	54.81	9.54M
December 22, 2025	55.95	56.25	56.25	56.9	55.1	5.9M
December 19, 2025	57.58	55.89	55.89	58.6	55.65	7.21M
December 18, 2025	53.25	57.95	57.95	59.95	53.25	11.83M
December 17, 2025	47.57	55.3	55.3	56	47.57	10.63M
December 16, 2025	49.72	46.73	46.73	49.72	46.13	2.09M
December 15, 2025	52.49	49.25	49.25	52.49	49.1	3.23M
December 12, 2025	51.95	52.49	52.49	53.2	50.78	3.63M
December 11, 2025	50.24	52.48	52.48	53.95	50.09	5.34M
December 10, 2025	50.89	50.17	50.17	50.89	49.39	2.3M
December 09, 2025	49	50	50	51.54	48.88	4.23M
December 08, 2025	44.8	49.03	49.03	50.28	44.68	5.18M
December 05, 2025	44.28	44.8	44.8	44.87	43.62	868,623
December 04, 2025	44.29	44.28	44.28	44.8	43.93	605,471
December 03, 2025	45.84	44.56	44.56	46.1	44.33	1.11M
December 02, 2025	46.69	45.93	45.93	46.69	45.7	788,738
December 01, 2025	46.99	46.75	46.75	46.99	46.32	971,401
November 28, 2025	47.11	46.72	46.72	47.11	46.01	1.01M
November 27, 2025	44.86	46.8	46.8	47.79	44.85	3.04M
November 26, 2025	46.12	44.85	44.85	46.12	44.66	1.15M
November 25, 2025	45.35	45.44	45.44	46.38	45.12	1.03M
November 24, 2025	43.81	45.13	45.13	45.2	43.71	1.07M
November 21, 2025	45.75	43.82	43.82	45.9	43.3	1.55M
November 20, 2025	46.9	46.09	46.09	46.9	46.02	487,868

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