Shenzhen Huaqiang Industry Co., Ltd Class A 000062
SZSE · China · Distribution Services
CNY 21.32-0.34 (-1.57%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.32 | -2.91% | CNY 21.81 | CNY 21.90 | CNY 21.27 | 9.40M |
| 2026-09-29 | CNY 21.96 | +0.55% | CNY 21.80 | CNY 22.06 | CNY 21.78 | 8.23M |
| 2026-09-28 | CNY 21.84 | -3.96% | CNY 22.74 | CNY 22.74 | CNY 21.75 | 13.37M |
| 2026-09-24 | CNY 22.74 | -2.36% | CNY 23.09 | CNY 23.20 | CNY 22.74 | 13.19M |
| 2026-09-23 | CNY 23.29 | -0.77% | CNY 23.60 | CNY 23.71 | CNY 23.20 | 14.82M |
| 2026-09-22 | CNY 23.47 | -1.22% | CNY 23.84 | CNY 23.98 | CNY 23.31 | 24.52M |
| 2026-09-21 | CNY 23.76 | +2.90% | CNY 23.40 | CNY 24.09 | CNY 23.23 | 32.51M |
| 2026-09-18 | CNY 23.09 | +2.26% | CNY 22.90 | CNY 23.23 | CNY 22.71 | 20.86M |
| 2026-09-17 | CNY 22.58 | -1.61% | CNY 22.77 | CNY 23.09 | CNY 22.51 | 17.48M |
| 2026-09-16 | CNY 22.95 | +2.91% | CNY 22.30 | CNY 22.95 | CNY 22.21 | 17.91M |
| 2026-09-15 | CNY 22.30 | -1.28% | CNY 22.42 | CNY 22.66 | CNY 22.30 | 11.69M |
| 2026-09-14 | CNY 22.59 | +0.27% | CNY 22.30 | CNY 22.78 | CNY 22.11 | 11.84M |
| 2026-09-11 | CNY 22.53 | -2.43% | CNY 22.80 | CNY 22.80 | CNY 22.07 | 19.39M |
| 2026-09-10 | CNY 23.09 | -1.41% | CNY 23.00 | CNY 23.26 | CNY 22.82 | 14.57M |
| 2026-09-09 | CNY 23.42 | -1.01% | CNY 23.66 | CNY 23.76 | CNY 23.20 | 18.61M |
| 2026-09-08 | CNY 23.66 | -1.62% | CNY 24.05 | CNY 24.18 | CNY 23.50 | 25.75M |
| 2026-09-07 | CNY 24.05 | +1.18% | CNY 23.98 | CNY 24.20 | CNY 23.77 | 24.98M |
| 2026-09-04 | CNY 23.77 | -1.78% | CNY 24.43 | CNY 24.49 | CNY 23.59 | 28.62M |
| 2026-09-03 | CNY 24.20 | -1.79% | CNY 24.78 | CNY 24.96 | CNY 24.01 | 34.07M |
| 2026-09-02 | CNY 24.64 | +0.94% | CNY 24.15 | CNY 25.00 | CNY 24.15 | 48.81M |
| 2026-09-01 | CNY 24.41 | -0.57% | CNY 24.50 | CNY 24.77 | CNY 24.30 | 35.53M |
| 2026-08-31 | CNY 24.55 | -1.21% | CNY 23.60 | CNY 24.56 | CNY 23.53 | 60.60M |
| 2026-08-28 | CNY 24.85 | +10.00% | CNY 22.73 | CNY 24.85 | CNY 22.59 | 60.96M |
| 2026-08-27 | CNY 22.59 | +2.12% | CNY 22.20 | CNY 22.59 | CNY 22.05 | 16.49M |
| 2026-08-26 | CNY 22.12 | -0.14% | CNY 22.25 | CNY 22.34 | CNY 21.96 | 9.64M |
| 2026-08-25 | CNY 22.15 | +1.28% | CNY 21.58 | CNY 22.22 | CNY 21.40 | 11.21M |
| 2026-08-24 | CNY 21.87 | -2.32% | CNY 22.40 | CNY 22.45 | CNY 21.59 | 12.79M |
| 2026-08-21 | CNY 22.39 | +0.67% | CNY 22.04 | CNY 22.45 | CNY 21.85 | 12.66M |
| 2026-08-20 | CNY 22.24 | +0.18% | CNY 22.53 | CNY 22.58 | CNY 22.09 | 13.40M |
| 2026-08-19 | CNY 22.20 | -6.76% | CNY 23.34 | CNY 23.34 | CNY 22.17 | 24.59M |
| 2026-08-18 | CNY 23.81 | +0.29% | CNY 23.80 | CNY 23.86 | CNY 23.30 | 19.61M |
| 2026-08-17 | CNY 23.74 | +1.54% | CNY 23.39 | CNY 23.74 | CNY 23.21 | 20.68M |
| 2026-08-14 | CNY 23.38 | +0.95% | CNY 23.35 | CNY 23.48 | CNY 23.00 | 16.38M |
| 2026-08-13 | CNY 23.16 | -1.57% | CNY 23.75 | CNY 23.95 | CNY 23.16 | 23.45M |
| 2026-08-12 | CNY 23.53 | +1.16% | CNY 23.22 | CNY 23.55 | CNY 23.07 | 18.92M |
| 2026-08-11 | CNY 23.26 | +0.09% | CNY 23.00 | CNY 23.56 | CNY 22.88 | 21.64M |
| 2026-08-10 | CNY 23.24 | -0.77% | CNY 23.54 | CNY 23.61 | CNY 22.90 | 21.20M |
| 2026-08-07 | CNY 23.42 | +1.87% | CNY 23.11 | CNY 23.50 | CNY 22.73 | 30.08M |
| 2026-08-06 | CNY 22.99 | -1.20% | CNY 23.00 | CNY 23.29 | CNY 22.72 | 27.47M |
| 2026-08-05 | CNY 23.27 | +2.96% | CNY 22.53 | CNY 23.46 | CNY 22.49 | 36.08M |
| 2026-08-04 | CNY 22.60 | +2.63% | CNY 22.18 | CNY 22.70 | CNY 22.08 | 26.93M |
| 2026-08-03 | CNY 22.02 | +1.10% | CNY 21.62 | CNY 22.09 | CNY 21.55 | 22.34M |
| 2026-07-31 | CNY 21.78 | +4.91% | CNY 21.66 | CNY 22.16 | CNY 21.53 | 30.07M |
| 2026-07-30 | CNY 20.76 | -3.58% | CNY 21.30 | CNY 21.49 | CNY 20.54 | 19.77M |
| 2026-07-29 | CNY 21.53 | +0.56% | CNY 21.30 | CNY 21.58 | CNY 20.63 | 21.64M |
| 2026-07-28 | CNY 21.41 | -3.03% | CNY 21.72 | CNY 21.96 | CNY 21.27 | 18.52M |
| 2026-07-27 | CNY 22.08 | +2.17% | CNY 21.50 | CNY 22.08 | CNY 21.21 | 21.21M |
| 2026-07-24 | CNY 21.61 | -3.40% | CNY 21.93 | CNY 22.21 | CNY 21.50 | 18.50M |
| 2026-07-23 | CNY 22.37 | -0.18% | CNY 22.42 | CNY 22.90 | CNY 22.15 | 23.48M |
| 2026-07-22 | CNY 22.41 | -1.62% | CNY 22.47 | CNY 23.16 | CNY 22.21 | 33.97M |
| 2026-07-21 | CNY 22.78 | +4.02% | CNY 22.17 | CNY 22.93 | CNY 20.77 | 35.40M |
| 2026-07-20 | CNY 21.90 | -3.82% | CNY 23.20 | CNY 23.40 | CNY 21.30 | 32.59M |
| 2026-07-17 | CNY 22.77 | -8.70% | CNY 24.51 | CNY 24.79 | CNY 22.52 | 33.71M |
| 2026-07-16 | CNY 24.94 | -1.07% | CNY 24.50 | CNY 25.76 | CNY 24.17 | 26.28M |
| 2026-07-15 | CNY 25.21 | -6.21% | CNY 27.20 | CNY 27.34 | CNY 25.15 | 36.78M |
| 2026-07-14 | CNY 26.88 | -5.22% | CNY 27.70 | CNY 27.90 | CNY 25.56 | 45.56M |
| 2026-07-13 | CNY 28.36 | -10.00% | CNY 30.58 | CNY 30.78 | CNY 28.36 | 51.51M |
| 2026-07-10 | CNY 31.51 | -1.96% | CNY 31.08 | CNY 33.25 | CNY 30.61 | 60.14M |
| 2026-07-09 | CNY 32.14 | -5.08% | CNY 33.02 | CNY 33.25 | CNY 30.47 | 82.75M |
| 2026-07-08 | CNY 33.86 | +4.41% | CNY 32.79 | CNY 34.20 | CNY 31.81 | 79.72M |
| 2026-07-07 | CNY 32.43 | +0.34% | CNY 32.56 | CNY 33.63 | CNY 32.31 | 57.23M |
| 2026-07-06 | CNY 32.32 | +3.66% | CNY 32.88 | CNY 33.18 | CNY 31.01 | 62.46M |
| 2026-07-03 | CNY 31.18 | +1.46% | CNY 30.29 | CNY 31.95 | CNY 30.01 | 41.59M |
| 2026-07-02 | CNY 30.73 | +0.79% | CNY 29.91 | CNY 32.48 | CNY 29.23 | 50.04M |
| 2026-07-01 | CNY 30.49 | -4.18% | CNY 31.70 | CNY 31.99 | CNY 30.26 | 41.68M |
| 2026-06-30 | CNY 31.82 | +7.14% | CNY 29.38 | CNY 31.98 | CNY 28.85 | 49.27M |
| 2026-06-29 | CNY 29.70 | -3.48% | CNY 30.54 | CNY 31.27 | CNY 29.08 | 43.43M |
| 2026-06-26 | CNY 30.77 | -9.87% | CNY 33.30 | CNY 33.31 | CNY 30.75 | 66.28M |
| 2026-06-25 | CNY 34.14 | +3.83% | CNY 32.92 | CNY 34.15 | CNY 32.58 | 89.29M |
| 2026-06-24 | CNY 32.88 | +5.18% | CNY 30.83 | CNY 32.88 | CNY 30.12 | 69.30M |
| 2026-06-23 | CNY 31.26 | -0.76% | CNY 31.01 | CNY 32.15 | CNY 30.51 | 46.38M |
| 2026-06-22 | CNY 31.50 | -1.75% | CNY 32.30 | CNY 32.50 | CNY 30.51 | 59.12M |
| 2026-06-18 | CNY 32.06 | +0.98% | CNY 31.46 | CNY 32.49 | CNY 31.35 | 60.42M |
| 2026-06-17 | CNY 31.75 | +1.73% | CNY 30.80 | CNY 32.00 | CNY 30.63 | 44.77M |
| 2026-06-16 | CNY 31.21 | +0.29% | CNY 31.12 | CNY 31.57 | CNY 30.80 | 43.21M |
| 2026-06-15 | CNY 31.12 | +8.17% | CNY 29.15 | CNY 31.26 | CNY 29.01 | 58.25M |
| 2026-06-12 | CNY 28.77 | -4.07% | CNY 30.60 | CNY 31.00 | CNY 28.71 | 48.30M |
| 2026-06-11 | CNY 29.99 | -4.64% | CNY 30.73 | CNY 31.15 | CNY 29.69 | 40.93M |
| 2026-06-10 | CNY 31.45 | -2.36% | CNY 31.77 | CNY 32.60 | CNY 30.68 | 46.03M |
| 2026-06-09 | CNY 32.21 | +4.92% | CNY 31.43 | CNY 33.18 | CNY 30.80 | 63.95M |
| 2026-06-08 | CNY 30.70 | -8.79% | CNY 32.00 | CNY 33.24 | CNY 30.29 | 59.90M |
| 2026-06-05 | CNY 33.66 | +2.72% | CNY 32.47 | CNY 34.84 | CNY 32.12 | 80.02M |
| 2026-06-04 | CNY 32.77 | -0.21% | CNY 32.55 | CNY 33.41 | CNY 31.80 | 71.45M |
| 2026-06-03 | CNY 32.84 | -2.03% | CNY 35.63 | CNY 36.60 | CNY 32.72 | 133.72M |
| 2026-06-02 | CNY 33.52 | +10.01% | CNY 30.39 | CNY 33.52 | CNY 29.23 | 100.96M |
| 2026-06-01 | CNY 30.47 | +4.56% | CNY 29.18 | CNY 31.54 | CNY 29.02 | 45.67M |
| 2026-05-29 | CNY 29.14 | -6.87% | CNY 31.61 | CNY 31.74 | CNY 28.88 | 40.75M |
| 2026-05-28 | CNY 31.29 | -1.97% | CNY 31.01 | CNY 31.83 | CNY 30.69 | 37.69M |
| 2026-05-27 | CNY 31.92 | -5.17% | CNY 33.20 | CNY 33.20 | CNY 30.47 | 67.07M |
| 2026-05-26 | CNY 33.66 | -6.97% | CNY 34.82 | CNY 35.09 | CNY 33.29 | 69.24M |