Huizhou Speed Wireless Technology Co., Ltd. Class A 300322
SZSE · China · Electronic Technology
CNY 15.96-0.49 (-2.98%)
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 15.96 | -2.98% | CNY 16.56 | CNY 16.68 | CNY 15.88 | 16.02M |
| 2026-09-29 | CNY 16.45 | +0.73% | CNY 16.33 | CNY 16.72 | CNY 16.10 | 16.14M |
| 2026-09-28 | CNY 16.33 | -7.90% | CNY 17.80 | CNY 17.80 | CNY 16.13 | 28.01M |
| 2026-09-24 | CNY 17.73 | -4.52% | CNY 18.58 | CNY 18.75 | CNY 17.70 | 20.60M |
| 2026-09-23 | CNY 18.57 | -1.33% | CNY 18.83 | CNY 18.99 | CNY 18.46 | 16.75M |
| 2026-09-22 | CNY 18.82 | -2.28% | CNY 19.55 | CNY 19.58 | CNY 18.74 | 27.15M |
| 2026-09-21 | CNY 19.26 | +4.45% | CNY 18.52 | CNY 19.65 | CNY 18.43 | 45.65M |
| 2026-09-18 | CNY 18.44 | +6.65% | CNY 17.50 | CNY 18.70 | CNY 17.31 | 40.12M |
| 2026-09-17 | CNY 17.29 | -1.98% | CNY 17.46 | CNY 17.70 | CNY 17.16 | 14.27M |
| 2026-09-16 | CNY 17.64 | +2.74% | CNY 17.18 | CNY 17.77 | CNY 17.01 | 18.13M |
| 2026-09-15 | CNY 17.17 | -1.32% | CNY 17.35 | CNY 17.60 | CNY 17.13 | 13.12M |
| 2026-09-14 | CNY 17.40 | -0.34% | CNY 17.22 | CNY 17.68 | CNY 16.86 | 13.73M |
| 2026-09-11 | CNY 17.46 | -0.11% | CNY 17.30 | CNY 17.75 | CNY 16.85 | 20.23M |
| 2026-09-10 | CNY 17.48 | -2.40% | CNY 17.70 | CNY 17.80 | CNY 17.36 | 16.31M |
| 2026-09-09 | CNY 17.91 | -2.34% | CNY 18.34 | CNY 18.50 | CNY 17.84 | 23.62M |
| 2026-09-08 | CNY 18.34 | +0.38% | CNY 18.56 | CNY 19.06 | CNY 18.22 | 37.94M |
| 2026-09-07 | CNY 18.27 | +2.41% | CNY 17.86 | CNY 18.38 | CNY 17.70 | 28.49M |
| 2026-09-04 | CNY 17.84 | -5.86% | CNY 18.90 | CNY 18.99 | CNY 17.64 | 44.55M |
| 2026-09-03 | CNY 18.95 | +7.12% | CNY 17.78 | CNY 19.38 | CNY 17.78 | 52.06M |
| 2026-09-02 | CNY 17.69 | -1.17% | CNY 17.57 | CNY 17.87 | CNY 17.51 | 14.03M |
| 2026-09-01 | CNY 17.90 | -0.67% | CNY 18.11 | CNY 18.35 | CNY 17.43 | 25.95M |
| 2026-08-31 | CNY 18.02 | +2.33% | CNY 17.27 | CNY 18.03 | CNY 17.27 | 15.52M |
| 2026-08-28 | CNY 17.61 | -2.11% | CNY 18.00 | CNY 18.25 | CNY 17.60 | 14.72M |
| 2026-08-27 | CNY 17.99 | +3.87% | CNY 17.45 | CNY 18.06 | CNY 17.33 | 17.44M |
| 2026-08-26 | CNY 17.32 | -1.93% | CNY 17.78 | CNY 17.88 | CNY 17.01 | 13.78M |
| 2026-08-25 | CNY 17.66 | +3.58% | CNY 16.82 | CNY 17.92 | CNY 16.62 | 18.41M |
| 2026-08-24 | CNY 17.05 | -3.23% | CNY 17.53 | CNY 17.61 | CNY 16.67 | 16.02M |
| 2026-08-21 | CNY 17.62 | +1.32% | CNY 17.14 | CNY 17.89 | CNY 17.04 | 14.98M |
| 2026-08-20 | CNY 17.39 | +0.35% | CNY 17.56 | CNY 17.84 | CNY 17.28 | 15.77M |
| 2026-08-19 | CNY 17.33 | -8.26% | CNY 18.50 | CNY 18.51 | CNY 17.24 | 26.07M |
| 2026-08-18 | CNY 18.89 | -2.73% | CNY 19.30 | CNY 19.42 | CNY 18.64 | 25.90M |
| 2026-08-17 | CNY 19.42 | +1.94% | CNY 19.00 | CNY 19.42 | CNY 18.55 | 36.88M |
| 2026-08-14 | CNY 19.05 | +5.77% | CNY 18.41 | CNY 19.14 | CNY 18.15 | 42.18M |
| 2026-08-13 | CNY 18.01 | -2.12% | CNY 18.80 | CNY 18.91 | CNY 18.01 | 30.90M |
| 2026-08-12 | CNY 18.40 | +0.77% | CNY 18.23 | CNY 18.56 | CNY 18.09 | 15.82M |
| 2026-08-11 | CNY 18.26 | -0.98% | CNY 18.16 | CNY 18.63 | CNY 18.04 | 18.83M |
| 2026-08-10 | CNY 18.44 | -2.85% | CNY 18.98 | CNY 19.05 | CNY 18.16 | 28.75M |
| 2026-08-07 | CNY 18.98 | -1.15% | CNY 19.08 | CNY 19.23 | CNY 18.30 | 46.83M |
| 2026-08-06 | CNY 19.20 | +7.68% | CNY 17.75 | CNY 19.27 | CNY 17.51 | 47.77M |
| 2026-08-05 | CNY 17.83 | +4.27% | CNY 16.96 | CNY 17.99 | CNY 16.95 | 21.90M |
| 2026-08-04 | CNY 17.10 | +5.36% | CNY 16.34 | CNY 17.30 | CNY 16.26 | 21.50M |
| 2026-08-03 | CNY 16.23 | +2.72% | CNY 15.77 | CNY 16.33 | CNY 15.65 | 17.68M |
| 2026-07-31 | CNY 15.80 | +3.00% | CNY 16.10 | CNY 16.56 | CNY 15.79 | 21.33M |
| 2026-07-30 | CNY 15.34 | -6.80% | CNY 16.38 | CNY 16.47 | CNY 15.24 | 19.80M |
| 2026-07-29 | CNY 16.46 | -0.54% | CNY 16.49 | CNY 16.67 | CNY 15.85 | 20.11M |
| 2026-07-28 | CNY 16.55 | -4.34% | CNY 16.95 | CNY 17.32 | CNY 16.45 | 19.05M |
| 2026-07-27 | CNY 17.30 | +2.49% | CNY 16.86 | CNY 17.39 | CNY 16.66 | 15.94M |
| 2026-07-24 | CNY 16.88 | -4.20% | CNY 17.35 | CNY 17.57 | CNY 16.74 | 14.58M |
| 2026-07-23 | CNY 17.62 | +1.61% | CNY 17.45 | CNY 17.90 | CNY 17.29 | 16.73M |
| 2026-07-22 | CNY 17.34 | -2.47% | CNY 17.58 | CNY 18.02 | CNY 17.26 | 25.54M |
| 2026-07-21 | CNY 17.78 | +8.15% | CNY 16.52 | CNY 17.80 | CNY 15.21 | 33.57M |
| 2026-07-20 | CNY 16.44 | -7.07% | CNY 18.01 | CNY 18.26 | CNY 15.91 | 29.65M |
| 2026-07-17 | CNY 17.69 | -7.67% | CNY 18.97 | CNY 19.29 | CNY 17.67 | 25.52M |
| 2026-07-16 | CNY 19.16 | -3.91% | CNY 19.70 | CNY 20.19 | CNY 18.50 | 21.90M |
| 2026-07-15 | CNY 19.94 | -2.68% | CNY 20.54 | CNY 20.78 | CNY 19.80 | 18.11M |
| 2026-07-14 | CNY 20.49 | +3.22% | CNY 19.86 | CNY 20.59 | CNY 19.14 | 21.82M |
| 2026-07-13 | CNY 19.85 | -10.67% | CNY 21.93 | CNY 22.22 | CNY 19.82 | 26.42M |
| 2026-07-10 | CNY 22.22 | +0.63% | CNY 22.00 | CNY 23.18 | CNY 21.70 | 28.30M |
| 2026-07-09 | CNY 22.08 | +1.70% | CNY 21.63 | CNY 22.15 | CNY 20.69 | 22.45M |
| 2026-07-08 | CNY 21.71 | -1.27% | CNY 22.13 | CNY 22.29 | CNY 21.37 | 20.19M |
| 2026-07-07 | CNY 21.99 | -6.15% | CNY 23.40 | CNY 23.40 | CNY 21.80 | 28.59M |
| 2026-07-06 | CNY 23.43 | -1.06% | CNY 23.94 | CNY 25.20 | CNY 23.31 | 36.54M |
| 2026-07-03 | CNY 23.68 | +0.42% | CNY 23.58 | CNY 24.09 | CNY 23.15 | 23.99M |
| 2026-07-02 | CNY 23.58 | -5.45% | CNY 24.45 | CNY 24.88 | CNY 23.50 | 31.35M |
| 2026-07-01 | CNY 24.94 | -1.03% | CNY 25.03 | CNY 25.65 | CNY 24.65 | 26.17M |
| 2026-06-30 | CNY 25.20 | +5.18% | CNY 23.97 | CNY 25.43 | CNY 23.30 | 25.09M |
| 2026-06-29 | CNY 23.96 | -4.77% | CNY 25.17 | CNY 25.23 | CNY 23.00 | 36.19M |
| 2026-06-26 | CNY 25.16 | -2.71% | CNY 25.60 | CNY 26.63 | CNY 24.85 | 37.01M |
| 2026-06-25 | CNY 25.86 | -2.85% | CNY 26.66 | CNY 27.27 | CNY 25.53 | 37.85M |
| 2026-06-24 | CNY 26.62 | -4.38% | CNY 27.60 | CNY 28.17 | CNY 26.05 | 41.98M |
| 2026-06-23 | CNY 27.84 | -3.70% | CNY 29.81 | CNY 30.19 | CNY 27.60 | 38.89M |
| 2026-06-22 | CNY 28.91 | -5.92% | CNY 30.95 | CNY 30.97 | CNY 27.89 | 51.18M |
| 2026-06-18 | CNY 30.73 | +1.96% | CNY 30.18 | CNY 31.41 | CNY 29.55 | 48.30M |
| 2026-06-17 | CNY 30.14 | -3.24% | CNY 30.56 | CNY 31.33 | CNY 29.82 | 40.18M |
| 2026-06-16 | CNY 31.15 | +7.56% | CNY 29.25 | CNY 32.14 | CNY 29.02 | 66.09M |
| 2026-06-15 | CNY 28.96 | +2.66% | CNY 28.36 | CNY 29.07 | CNY 27.82 | 43.95M |
| 2026-06-12 | CNY 28.21 | +2.03% | CNY 28.20 | CNY 30.40 | CNY 27.73 | 58.46M |
| 2026-06-11 | CNY 27.65 | -1.71% | CNY 27.89 | CNY 28.41 | CNY 27.13 | 31.35M |
| 2026-06-10 | CNY 28.13 | -5.45% | CNY 29.40 | CNY 30.25 | CNY 27.84 | 37.93M |
| 2026-06-09 | CNY 29.75 | +3.98% | CNY 29.80 | CNY 30.58 | CNY 28.51 | 47.33M |
| 2026-06-08 | CNY 28.61 | -15.23% | CNY 32.00 | CNY 32.46 | CNY 28.52 | 68.91M |
| 2026-06-05 | CNY 33.75 | +6.80% | CNY 31.59 | CNY 36.88 | CNY 30.55 | 95.66M |
| 2026-06-04 | CNY 31.60 | +12.50% | CNY 28.00 | CNY 31.73 | CNY 27.10 | 54.54M |
| 2026-06-03 | CNY 28.09 | -1.89% | CNY 28.78 | CNY 29.93 | CNY 27.61 | 36.07M |
| 2026-06-02 | CNY 28.63 | -0.80% | CNY 28.86 | CNY 29.36 | CNY 27.45 | 37.23M |
| 2026-06-01 | CNY 28.86 | -10.37% | CNY 32.34 | CNY 32.95 | CNY 28.74 | 41.87M |
| 2026-05-29 | CNY 32.20 | -8.13% | CNY 34.43 | CNY 35.78 | CNY 31.91 | 48.67M |
| 2026-05-28 | CNY 35.05 | +5.73% | CNY 32.82 | CNY 35.36 | CNY 32.76 | 48.16M |
| 2026-05-27 | CNY 33.15 | -1.78% | CNY 33.42 | CNY 35.06 | CNY 32.72 | 42.95M |
| 2026-05-26 | CNY 33.75 | +0.99% | CNY 33.41 | CNY 33.78 | CNY 32.31 | 39.07M |