Canada Markets close in 5 hrs 57 mins

Shanghai Huide Science & Technology Co.,Ltd (603192.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
25.83-0.09 (-0.35%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 202025.6925.9325.6625.8325.83289,400
Oct. 26, 202026.0626.1125.5825.9225.92334,200
Oct. 23, 202026.1326.2025.8526.0626.06404,487
Oct. 22, 202025.9626.1825.6726.0026.00445,800
Oct. 21, 202026.3726.4125.9425.9625.96428,000
Oct. 20, 202026.3226.4925.9426.3426.34375,000
Oct. 19, 202026.3526.9826.1026.2926.29653,200
Oct. 16, 202026.8327.4026.2326.3226.32871,400
Oct. 15, 202026.3026.8526.1326.4726.47634,200
Oct. 14, 202026.5826.5826.0926.2726.27478,900
Oct. 13, 202026.3826.6426.1126.5526.55666,600
Oct. 12, 202025.9826.3525.8126.3526.35566,800
Oct. 09, 202025.2626.0925.2625.7025.70458,130
Sep. 30, 202025.1825.4225.0625.1625.16277,700
Sep. 29, 202024.9925.5824.9925.2625.26358,300
Sep. 28, 202025.7425.8324.9824.9824.98468,900
Sep. 25, 202026.2926.7025.5125.7125.71768,033
Sep. 24, 202026.6226.7626.2326.2926.29584,779
Sep. 23, 202025.8927.5625.8926.6226.621,200,219
Sep. 22, 202026.2526.3025.8025.8925.89468,400
Sep. 21, 202026.5926.7126.2526.3626.36301,393
Sep. 18, 202025.9026.6025.9026.5526.55341,100
Sep. 17, 202025.9226.6225.7426.3526.35550,060
Sep. 16, 202026.0826.2225.5225.8625.86409,500
Sep. 15, 202026.1926.3825.9225.9925.99321,500
Sep. 14, 202025.6326.2725.6326.2026.20710,100
Sep. 11, 202025.4225.8625.1525.6325.63832,785
Sep. 10, 202027.6027.6025.0025.4225.421,674,240
Sep. 09, 202027.6427.7326.8027.0927.09740,200
Sep. 08, 202027.6027.9427.5027.7727.77724,750
Sep. 07, 202027.3827.9927.0327.6027.601,073,768
Sep. 04, 202027.0027.4526.7027.3927.39570,950
Sep. 03, 202027.8327.9327.2227.2427.24630,902
Sep. 02, 202027.8427.9727.6027.8027.80724,300
Sep. 01, 202027.9827.9827.5127.8527.85712,800
Aug. 31, 202028.1728.1727.7727.9027.90807,793
Aug. 28, 202027.7528.0427.4927.9227.92720,400
Aug. 27, 202027.5227.9427.1727.8927.89706,100
Aug. 26, 202028.0328.2727.2327.3627.36861,614
Aug. 25, 202027.9128.3327.8028.0128.01727,700
Aug. 24, 202027.7428.1827.0227.9127.911,074,088
Aug. 21, 202027.7527.9927.3727.5827.581,654,888
Aug. 20, 202028.9228.9927.8528.1028.101,419,598
Aug. 19, 202029.0229.8828.7529.0429.041,438,021
Aug. 18, 202029.4029.4028.9329.2129.211,090,802
Aug. 17, 202028.5029.4528.4129.3329.332,048,296
Aug. 14, 202028.3228.5027.9928.4128.411,079,502
Aug. 13, 202028.0828.8828.0128.4728.471,253,510
Aug. 12, 202028.5328.7327.6228.0628.061,678,249
Aug. 11, 202029.8230.2928.5028.7328.732,341,620
Aug. 10, 202029.6630.3429.0230.0730.073,049,066
Aug. 07, 202028.4730.6828.1229.7929.794,883,707
Aug. 06, 202028.5028.7828.0528.4028.401,459,700
Aug. 05, 202028.0628.8727.7028.7828.782,011,823
Aug. 04, 202028.4028.6027.7728.0828.081,610,380
Aug. 03, 202027.3728.7627.3728.4328.432,141,910
Jul. 31, 202027.5727.8527.2927.6027.60977,732
Jul. 30, 202027.3027.7627.2227.6527.651,119,450
Jul. 29, 202026.9527.3526.6027.3327.33964,798
Jul. 28, 202026.7827.3826.7026.9526.95629,700
Jul. 27, 202026.5526.9125.9426.7826.78729,300
Jul. 24, 202027.2827.9626.4626.4626.461,565,100
Jul. 23, 202027.2527.5726.6227.4327.431,250,900
Jul. 22, 202027.5027.9827.3027.6627.661,102,100
Jul. 21, 202027.6327.9227.2727.5527.55958,700
Jul. 20, 202027.1927.7226.8827.6227.621,152,900
Jul. 17, 202026.7227.1626.5026.8126.81990,300
Jul. 16, 202027.8728.1726.5126.7226.721,741,000
Jul. 15, 202028.7529.2827.6527.6727.672,217,950
Jul. 14, 202028.5329.3628.1828.9428.942,749,385
Jul. 13, 202027.9428.5127.7728.3928.392,188,432
Jul. 10, 202028.4528.9127.8427.9627.962,479,185
Jul. 09, 202027.7028.5727.5328.5728.573,621,210
Jul. 08, 202027.0027.4627.0027.4527.451,970,939
Jul. 07, 202027.2427.4426.8326.9926.992,161,888
Jul. 06, 202026.3627.1526.3527.0327.032,055,400
Jul. 03, 202026.3826.4926.1326.2826.281,450,900
Jul. 02, 202026.1126.5325.9526.3926.391,978,900
Jul. 01, 202026.0826.1625.7326.1026.101,109,200
Jun. 30, 202025.9926.2425.7526.0026.00964,309
Jun. 29, 202026.8626.8625.7225.7325.731,770,700
Jun. 24, 202027.3627.3626.8527.0127.012,297,073
Jun. 23, 202026.5727.3526.2327.0327.033,311,188
Jun. 22, 202027.3527.4626.4026.4426.444,007,993
Jun. 19, 202027.3327.8427.1327.5627.563,965,485
Jun. 18, 202027.4527.7927.1127.2927.293,036,200
Jun. 17, 202027.4227.8026.7127.6127.613,773,685
Jun. 16, 202026.2527.6226.0727.4227.424,372,178
Jun. 15, 202025.8226.6325.6226.2726.272,926,588
Jun. 12, 202025.1226.1025.0425.9625.961,599,900
Jun. 11, 202026.2726.2725.5525.5925.592,027,795
Jun. 10, 202026.7326.7425.9626.2726.271,996,776
Jun. 09, 202026.4426.7726.4426.5726.571,745,800
Jun. 08, 202026.7026.9326.3026.5026.502,445,400
Jun. 05, 202026.6227.2026.3826.7026.702,069,800
Jun. 05, 20200.372 Dividend
Jun. 04, 202027.5027.5026.5027.0026.631,929,700
Jun. 03, 202027.8527.8927.4727.5327.153,656,746
Jun. 02, 202027.3128.1027.0028.0827.695,003,631
Jun. 01, 202027.0027.7726.6127.4327.054,567,146
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...