Ningbo Huaxiang Electronic Co., Ltd. Class A 002048
SZSE · China · Producer Manufacturing
CNY 17.67-0.12 (-0.67%)
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 17.67 | -0.67% | CNY 17.83 | CNY 18.17 | CNY 17.61 | 9.54M |
| 2026-09-29 | CNY 17.79 | -0.39% | CNY 17.71 | CNY 18.09 | CNY 17.51 | 10.43M |
| 2026-09-28 | CNY 17.86 | -2.72% | CNY 18.36 | CNY 18.50 | CNY 17.78 | 11.27M |
| 2026-09-24 | CNY 18.36 | -0.49% | CNY 18.37 | CNY 18.95 | CNY 18.28 | 9.38M |
| 2026-09-23 | CNY 18.45 | -0.54% | CNY 18.55 | CNY 18.58 | CNY 18.20 | 8.39M |
| 2026-09-22 | CNY 18.55 | -2.32% | CNY 18.89 | CNY 19.10 | CNY 18.54 | 10.99M |
| 2026-09-21 | CNY 18.99 | +3.66% | CNY 18.32 | CNY 19.26 | CNY 18.25 | 19.06M |
| 2026-09-18 | CNY 18.32 | +1.10% | CNY 18.26 | CNY 18.60 | CNY 18.05 | 13.89M |
| 2026-09-17 | CNY 18.12 | +4.62% | CNY 17.23 | CNY 18.17 | CNY 17.17 | 17.55M |
| 2026-09-16 | CNY 17.32 | +0.76% | CNY 17.03 | CNY 17.40 | CNY 17.01 | 8.08M |
| 2026-09-15 | CNY 17.19 | -2.11% | CNY 17.50 | CNY 17.56 | CNY 17.15 | 9.30M |
| 2026-09-14 | CNY 17.56 | +0.17% | CNY 17.46 | CNY 17.88 | CNY 17.34 | 10.93M |
| 2026-09-11 | CNY 17.53 | -3.42% | CNY 17.96 | CNY 17.97 | CNY 17.43 | 13.76M |
| 2026-09-10 | CNY 18.15 | -2.99% | CNY 18.58 | CNY 18.60 | CNY 18.11 | 9.85M |
| 2026-09-09 | CNY 18.71 | -1.84% | CNY 19.00 | CNY 19.20 | CNY 18.66 | 10.47M |
| 2026-09-08 | CNY 19.06 | -1.04% | CNY 19.24 | CNY 19.33 | CNY 19.01 | 10.62M |
| 2026-09-07 | CNY 19.26 | +2.88% | CNY 18.75 | CNY 19.88 | CNY 18.72 | 20.24M |
| 2026-09-04 | CNY 18.72 | -2.60% | CNY 19.40 | CNY 19.60 | CNY 18.63 | 17.19M |
| 2026-09-03 | CNY 19.22 | -0.16% | CNY 19.31 | CNY 19.55 | CNY 19.10 | 10.39M |
| 2026-09-02 | CNY 19.25 | -1.64% | CNY 19.39 | CNY 19.50 | CNY 19.05 | 10.45M |
| 2026-09-01 | CNY 19.57 | -2.39% | CNY 20.20 | CNY 20.44 | CNY 19.55 | 20.61M |
| 2026-08-31 | CNY 20.05 | +6.31% | CNY 18.92 | CNY 20.27 | CNY 18.85 | 32.58M |
| 2026-08-28 | CNY 18.86 | -0.84% | CNY 19.02 | CNY 19.19 | CNY 18.80 | 11.18M |
| 2026-08-27 | CNY 19.02 | +1.06% | CNY 18.80 | CNY 19.04 | CNY 18.71 | 11.10M |
| 2026-08-26 | CNY 18.82 | -1.67% | CNY 19.16 | CNY 19.36 | CNY 18.80 | 11.53M |
| 2026-08-25 | CNY 19.14 | +0.95% | CNY 18.88 | CNY 19.24 | CNY 18.55 | 11.08M |
| 2026-08-24 | CNY 18.96 | -1.91% | CNY 19.33 | CNY 19.47 | CNY 18.71 | 13.48M |
| 2026-08-21 | CNY 19.33 | +1.74% | CNY 18.85 | CNY 19.38 | CNY 18.70 | 12.49M |
| 2026-08-20 | CNY 19.00 | +1.77% | CNY 19.02 | CNY 19.18 | CNY 18.48 | 17.72M |
| 2026-08-19 | CNY 18.67 | -8.39% | CNY 20.20 | CNY 20.20 | CNY 18.60 | 26.90M |
| 2026-08-18 | CNY 20.38 | +0.39% | CNY 20.30 | CNY 20.58 | CNY 20.10 | 17.81M |
| 2026-08-17 | CNY 20.30 | +0.89% | CNY 20.42 | CNY 20.58 | CNY 20.07 | 17.66M |
| 2026-08-14 | CNY 20.12 | +0.55% | CNY 20.08 | CNY 20.56 | CNY 19.43 | 25.10M |
| 2026-08-13 | CNY 20.01 | +1.42% | CNY 19.77 | CNY 20.34 | CNY 19.62 | 23.84M |
| 2026-08-12 | CNY 19.73 | +1.23% | CNY 19.47 | CNY 20.03 | CNY 19.36 | 15.34M |
| 2026-08-11 | CNY 19.49 | +1.14% | CNY 19.20 | CNY 19.74 | CNY 19.02 | 18.29M |
| 2026-08-10 | CNY 19.27 | -0.67% | CNY 19.40 | CNY 19.72 | CNY 18.97 | 13.30M |
| 2026-08-07 | CNY 19.40 | +1.36% | CNY 19.09 | CNY 19.48 | CNY 18.75 | 16.56M |
| 2026-08-06 | CNY 19.14 | -1.39% | CNY 19.28 | CNY 19.55 | CNY 18.95 | 16.54M |
| 2026-08-05 | CNY 19.41 | +1.62% | CNY 19.08 | CNY 19.55 | CNY 18.96 | 17.76M |
| 2026-08-04 | CNY 19.10 | +0.37% | CNY 19.03 | CNY 19.27 | CNY 18.76 | 16.41M |
| 2026-08-03 | CNY 19.03 | +1.44% | CNY 18.84 | CNY 19.49 | CNY 18.77 | 19.29M |
| 2026-07-31 | CNY 18.76 | +6.05% | CNY 18.12 | CNY 18.95 | CNY 18.10 | 25.18M |
| 2026-07-30 | CNY 17.69 | -2.86% | CNY 18.11 | CNY 18.34 | CNY 17.61 | 17.82M |
| 2026-07-29 | CNY 18.21 | -0.27% | CNY 18.33 | CNY 18.52 | CNY 17.98 | 17.56M |
| 2026-07-28 | CNY 18.26 | -1.40% | CNY 18.41 | CNY 18.75 | CNY 18.19 | 13.36M |
| 2026-07-27 | CNY 18.52 | +5.83% | CNY 17.81 | CNY 18.55 | CNY 17.69 | 18.50M |
| 2026-07-24 | CNY 17.50 | -4.37% | CNY 17.84 | CNY 18.15 | CNY 17.47 | 19.43M |
| 2026-07-23 | CNY 18.30 | -0.97% | CNY 18.38 | CNY 18.47 | CNY 18.00 | 19.60M |
| 2026-07-22 | CNY 18.48 | -1.60% | CNY 18.80 | CNY 18.99 | CNY 18.20 | 20.55M |
| 2026-07-21 | CNY 18.78 | +1.90% | CNY 18.50 | CNY 19.09 | CNY 17.75 | 28.22M |
| 2026-07-20 | CNY 18.43 | -4.75% | CNY 19.53 | CNY 19.95 | CNY 17.99 | 32.44M |
| 2026-07-17 | CNY 19.35 | -8.51% | CNY 21.09 | CNY 21.20 | CNY 19.19 | 27.97M |
| 2026-07-16 | CNY 21.15 | -1.31% | CNY 21.30 | CNY 21.74 | CNY 20.78 | 15.18M |
| 2026-07-15 | CNY 21.43 | +0.28% | CNY 21.43 | CNY 22.24 | CNY 21.28 | 17.52M |
| 2026-07-14 | CNY 21.37 | -0.65% | CNY 21.44 | CNY 21.69 | CNY 20.88 | 15.62M |
| 2026-07-13 | CNY 21.51 | -6.64% | CNY 22.74 | CNY 22.79 | CNY 21.38 | 20.49M |
| 2026-07-10 | CNY 23.04 | +1.95% | CNY 22.65 | CNY 23.83 | CNY 22.61 | 24.50M |
| 2026-07-09 | CNY 22.60 | -0.35% | CNY 22.64 | CNY 22.82 | CNY 21.82 | 22.88M |
| 2026-07-08 | CNY 22.68 | -8.33% | CNY 24.76 | CNY 24.76 | CNY 22.66 | 28.39M |
| 2026-07-07 | CNY 24.74 | -2.98% | CNY 25.50 | CNY 26.38 | CNY 24.59 | 29.60M |
| 2026-07-06 | CNY 25.50 | -2.75% | CNY 26.10 | CNY 26.48 | CNY 25.49 | 42.34M |
| 2026-07-03 | CNY 26.22 | +8.80% | CNY 24.55 | CNY 26.51 | CNY 24.42 | 53.07M |
| 2026-07-02 | CNY 24.10 | +0.58% | CNY 24.17 | CNY 25.58 | CNY 23.76 | 33.22M |
| 2026-07-01 | CNY 23.96 | +4.17% | CNY 22.81 | CNY 24.70 | CNY 22.75 | 31.84M |
| 2026-06-30 | CNY 23.00 | +4.64% | CNY 22.15 | CNY 23.06 | CNY 21.85 | 31.14M |
| 2026-06-29 | CNY 21.98 | -0.54% | CNY 22.98 | CNY 22.98 | CNY 21.66 | 26.64M |
| 2026-06-26 | CNY 22.10 | -6.36% | CNY 23.31 | CNY 23.60 | CNY 21.92 | 35.15M |
| 2026-06-25 | CNY 23.60 | -4.57% | CNY 24.66 | CNY 24.85 | CNY 23.55 | 25.29M |
| 2026-06-24 | CNY 24.73 | -2.68% | CNY 25.66 | CNY 25.88 | CNY 24.59 | 24.63M |
| 2026-06-23 | CNY 25.41 | -3.09% | CNY 26.05 | CNY 26.81 | CNY 25.30 | 21.41M |
| 2026-06-22 | CNY 26.22 | -3.10% | CNY 27.07 | CNY 27.45 | CNY 25.88 | 25.93M |
| 2026-06-18 | CNY 27.06 | -2.66% | CNY 27.53 | CNY 28.78 | CNY 26.89 | 31.54M |
| 2026-06-17 | CNY 27.80 | -2.73% | CNY 28.31 | CNY 28.36 | CNY 27.60 | 16.82M |
| 2026-06-16 | CNY 28.58 | -2.06% | CNY 28.80 | CNY 28.95 | CNY 28.22 | 20.52M |
| 2026-06-15 | CNY 29.18 | +8.03% | CNY 27.37 | CNY 29.24 | CNY 27.06 | 33.77M |
| 2026-06-12 | CNY 27.01 | -2.31% | CNY 28.08 | CNY 28.22 | CNY 26.99 | 20.83M |
| 2026-06-11 | CNY 27.65 | -3.12% | CNY 28.01 | CNY 28.21 | CNY 27.10 | 23.85M |
| 2026-06-10 | CNY 28.54 | -2.43% | CNY 29.61 | CNY 30.46 | CNY 28.45 | 42.73M |
| 2026-06-09 | CNY 29.25 | +10.00% | CNY 26.66 | CNY 29.25 | CNY 25.47 | 48.53M |
| 2026-06-08 | CNY 26.59 | +2.86% | CNY 25.18 | CNY 27.33 | CNY 25.07 | 28.02M |
| 2026-06-05 | CNY 25.85 | +2.17% | CNY 25.10 | CNY 26.57 | CNY 24.15 | 28.26M |
| 2026-06-04 | CNY 25.30 | +2.51% | CNY 24.49 | CNY 26.00 | CNY 24.05 | 22.92M |
| 2026-06-03 | CNY 24.68 | -0.96% | CNY 24.96 | CNY 25.67 | CNY 24.47 | 19.37M |
| 2026-06-02 | CNY 24.92 | -2.50% | CNY 25.68 | CNY 26.24 | CNY 24.83 | 17.67M |
| 2026-06-01 | CNY 25.56 | -1.96% | CNY 26.08 | CNY 26.59 | CNY 25.43 | 17.18M |
| 2026-05-29 | CNY 26.07 | -5.03% | CNY 27.73 | CNY 27.87 | CNY 25.80 | 26.79M |
| 2026-05-28 | CNY 27.45 | -3.72% | CNY 28.51 | CNY 28.63 | CNY 27.09 | 23.17M |
| 2026-05-27 | CNY 28.51 | -5.28% | CNY 29.62 | CNY 30.07 | CNY 28.41 | 23.64M |
| 2026-05-26 | CNY 30.10 | -0.03% | CNY 30.11 | CNY 30.98 | CNY 29.02 | 37.17M |