Hangzhou Huaguang Advanced Welding Materials Co., Ltd. (688379.SS) SHH
50.37
-0.86(-1.68%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
50.37
-0.86(-1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 51.23 | 50.37 | 50.37 | 51.71 | 50.13 | 1.93M |
| March 12, 2026 | 52.95 | 51.23 | 51.23 | 53.31 | 50.79 | 3.19M |
| March 11, 2026 | 54.5 | 52.95 | 52.95 | 56.98 | 52.8 | 4.03M |
| March 10, 2026 | 51.86 | 53.91 | 53.91 | 54.24 | 51.86 | 3.31M |
| March 09, 2026 | 53.32 | 50.84 | 50.84 | 53.32 | 48.2 | 5.05M |
| March 06, 2026 | 55 | 54.78 | 54.78 | 55.98 | 54.22 | 3.04M |
| March 05, 2026 | 57.35 | 55.1 | 55.1 | 58.25 | 54.54 | 4.07M |
| March 04, 2026 | 55.8 | 56.24 | 56.24 | 57.88 | 55.11 | 2.51M |
| March 03, 2026 | 58.63 | 56.63 | 56.63 | 60.88 | 56.38 | 6.46M |
| March 02, 2026 | 53.53 | 59.35 | 59.35 | 61.48 | 53.3 | 9.06M |
| February 27, 2026 | 54 | 53.85 | 53.85 | 54.18 | 53.41 | 2.1M |
| February 26, 2026 | 52.7 | 54.7 | 54.7 | 54.87 | 52.7 | 3.06M |
| February 25, 2026 | 52 | 53.08 | 53.08 | 54.3 | 52 | 2.24M |
| February 24, 2026 | 52.23 | 52.3 | 52.3 | 53.39 | 51.84 | 2.03M |
| February 13, 2026 | 52.26 | 52.05 | 0 | 53.5 | 51.27 | 2.4M |
| February 12, 2026 | 50.55 | 52.8 | 0 | 53.36 | 50.5 | 4.02M |
| February 11, 2026 | 50.36 | 50.16 | 0 | 50.86 | 50 | 1M |
| February 10, 2026 | 50.52 | 50.15 | 0 | 51.45 | 50.1 | 1.47M |
| February 09, 2026 | 50.78 | 50.9 | 0 | 51.75 | 50.29 | 1.76M |
| February 06, 2026 | 49.7 | 49.83 | 0 | 50.59 | 49.61 | 1M |
| February 05, 2026 | 51.02 | 50.08 | 0 | 51.26 | 49.69 | 1.5M |
| February 04, 2026 | 52 | 51.61 | 0 | 52.37 | 51 | 1.62M |
| February 03, 2026 | 50.97 | 52.25 | 0 | 52.29 | 50.87 | 2.63M |
| February 02, 2026 | 53.98 | 50.16 | 0 | 53.98 | 49.96 | 3.1M |
| January 30, 2026 | 51.86 | 53.25 | 0 | 53.99 | 50.89 | 3.17M |
| January 29, 2026 | 52.89 | 51.11 | 0 | 53.08 | 51.05 | 1.91M |
| January 28, 2026 | 52.43 | 52.69 | 0 | 53.23 | 51.47 | 2.1M |
| January 27, 2026 | 51.52 | 52.71 | 0 | 52.79 | 49.84 | 3.36M |
| January 26, 2026 | 54.36 | 52 | 0 | 55.08 | 51.9 | 3.59M |
| January 23, 2026 | 53.84 | 54.25 | 0 | 55.53 | 53.84 | 2.73M |
| January 22, 2026 | 55.36 | 54.5 | 0 | 55.68 | 53.6 | 2.65M |
| January 21, 2026 | 52.78 | 54.74 | 0 | 54.91 | 52.36 | 3.17M |
| January 20, 2026 | 55.55 | 53.08 | 0 | 55.9 | 52.96 | 3.17M |
| January 19, 2026 | 54.9 | 55.86 | 0 | 56.5 | 54.55 | 3.02M |
| January 16, 2026 | 55.75 | 54.98 | 0 | 56.26 | 54.6 | 2.54M |
| January 15, 2026 | 53.8 | 54.74 | 0 | 55.58 | 53.8 | 2.71M |
| January 14, 2026 | 53.7 | 54.44 | 0 | 56.22 | 53.7 | 4.8M |
| January 13, 2026 | 56.22 | 53.69 | 0 | 57.5 | 53.62 | 4.63M |
| January 12, 2026 | 55.46 | 56.56 | 0 | 56.56 | 54.5 | 5.1M |
| January 09, 2026 | 57.91 | 56.15 | 0 | 58.48 | 56 | 5.36M |
| January 08, 2026 | 58.76 | 57.67 | 0 | 58.77 | 57.33 | 4.36M |
| January 07, 2026 | 55.11 | 58.96 | 0 | 59.88 | 53.9 | 6.94M |
| January 06, 2026 | 57.44 | 55.55 | 0 | 57.47 | 54.8 | 4.05M |
| January 05, 2026 | 55.08 | 55.79 | 0 | 56.35 | 55.01 | 3.26M |
| December 31, 2025 | 55.6 | 55.06 | 0 | 55.88 | 54.25 | 3.21M |
| December 30, 2025 | 56.01 | 55.14 | 0 | 56.35 | 55.11 | 3.88M |
| December 29, 2025 | 56.18 | 55.89 | 0 | 57.79 | 55.61 | 3.72M |
| December 26, 2025 | 59.03 | 56.91 | 0 | 59.6 | 56.28 | 6.12M |
| December 25, 2025 | 58.69 | 59.03 | 0 | 61.84 | 58.51 | 5.86M |
| December 24, 2025 | 59.01 | 59.55 | 0 | 60.6 | 57.68 | 7.43M |
| December 23, 2025 | 55.75 | 61 | 0 | 61.88 | 54.81 | 9.54M |
| December 22, 2025 | 55.95 | 56.25 | 0 | 56.9 | 55.1 | 5.9M |
| December 19, 2025 | 57.58 | 55.89 | 0 | 58.6 | 55.65 | 7.21M |
| December 18, 2025 | 53.25 | 57.95 | 0 | 59.95 | 53.25 | 11.83M |
| December 17, 2025 | 47.57 | 55.3 | 0 | 56 | 47.57 | 10.63M |
| December 16, 2025 | 49.72 | 46.73 | 0 | 49.72 | 46.13 | 2.09M |
| December 15, 2025 | 52.49 | 49.25 | 0 | 52.49 | 49.1 | 3.23M |
| December 12, 2025 | 51.95 | 52.49 | 0 | 53.2 | 50.78 | 3.63M |
| December 11, 2025 | 50.24 | 52.48 | 0 | 53.95 | 50.09 | 5.34M |
| December 10, 2025 | 50.89 | 50.17 | 0 | 50.89 | 49.39 | 2.3M |