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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	46.88	46.09	46.09	46.9	46.02	636,841
November 18, 2025	47.34	46.37	46.37	47.34	46.21	1.18M
November 17, 2025	47.43	47.4	47.4	48.2	47	1.18M
November 14, 2025	47.5	47.8	47.8	48.77	47.11	1.35M
November 13, 2025	47.38	47.64	47.64	47.79	46.8	1.32M
November 12, 2025	48.1	47.34	47.34	48.39	47.13	1.2M
November 11, 2025	47.5	48.1	48.1	49.79	47.5	1.97M
November 10, 2025	47.8	47.27	47.27	48.29	46.96	1.35M
November 07, 2025	48.51	47.8	47.8	48.66	47.7	1.63M
November 06, 2025	48.99	48.9	48.9	49.28	48.42	1.25M
November 05, 2025	48.03	48.6	48.6	48.92	48.01	1.35M
November 04, 2025	50.19	49.27	49.27	50.19	49.02	1.53M
November 03, 2025	50.56	50.24	50.24	50.56	48.5	1.98M
October 31, 2025	51.62	50.61	50.61	51.82	49.74	4.01M
October 30, 2025	49.02	52.26	52.26	53.33	48.37	5.6M
October 29, 2025	48.58	49.01	49.01	49.6	48.16	1.96M
October 28, 2025	49.18	48.28	48.28	49.35	48.04	1.79M
October 27, 2025	49	49.33	49.33	50.2	48.6	2.7M
October 24, 2025	47.55	48.16	48.16	48.76	47.55	1.8M
October 23, 2025	48.28	47.56	47.56	48.58	46.18	2.21M
October 22, 2025	48.94	48.87	48.87	49.98	48.25	1.74M
October 21, 2025	48.74	48.95	48.95	49.19	48.1	1.59M
October 20, 2025	49.5	48.55	48.55	50.2	48.12	2.03M
October 17, 2025	51.1	48.38	48.38	51.41	48.23	3.13M
October 16, 2025	53.97	51.52	51.37	53.97	51.08	3.2M
October 15, 2025	52.6	53.51	53.35	54.26	51.12	4.2M
October 14, 2025	52.52	51.64	51.49	55.98	51.16	5.04M
October 13, 2025	47	52.49	52.34	52.52	46.5	4.49M
October 10, 2025	54.56	50.7	50.55	55.2	50.4	5.57M
October 09, 2025	55.32	54.01	53.85	55.38	53.32	4.14M
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

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