Huarui Electrical Appliance Co. Ltd. Class A 300626
SZSE · China · Producer Manufacturing
CNY 28.50-1.27 (-4.27%)
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 28.50 | -4.27% | CNY 29.61 | CNY 30.19 | CNY 28.30 | 5.63M |
| 2026-09-29 | CNY 29.77 | +3.84% | CNY 28.46 | CNY 30.38 | CNY 28.16 | 7.23M |
| 2026-09-28 | CNY 28.67 | -1.55% | CNY 29.12 | CNY 29.68 | CNY 28.41 | 4.12M |
| 2026-09-24 | CNY 29.12 | -0.07% | CNY 29.22 | CNY 29.44 | CNY 28.43 | 3.31M |
| 2026-09-23 | CNY 29.14 | -1.25% | CNY 29.60 | CNY 29.60 | CNY 28.84 | 2.46M |
| 2026-09-22 | CNY 29.51 | -0.91% | CNY 30.00 | CNY 30.49 | CNY 28.70 | 4.79M |
| 2026-09-21 | CNY 29.78 | +3.12% | CNY 29.23 | CNY 30.96 | CNY 28.89 | 5.54M |
| 2026-09-18 | CNY 28.88 | +5.40% | CNY 27.49 | CNY 29.17 | CNY 27.49 | 6.19M |
| 2026-09-17 | CNY 27.40 | +0.37% | CNY 27.18 | CNY 27.84 | CNY 26.90 | 3.32M |
| 2026-09-16 | CNY 27.30 | +1.04% | CNY 26.88 | CNY 27.55 | CNY 26.39 | 3.84M |
| 2026-09-15 | CNY 27.02 | -5.06% | CNY 28.44 | CNY 28.87 | CNY 26.93 | 6.52M |
| 2026-09-14 | CNY 28.46 | +6.99% | CNY 26.43 | CNY 28.98 | CNY 26.12 | 8.00M |
| 2026-09-11 | CNY 26.60 | -0.82% | CNY 26.80 | CNY 28.47 | CNY 25.71 | 7.92M |
| 2026-09-10 | CNY 26.82 | +0.60% | CNY 26.28 | CNY 26.82 | CNY 26.04 | 3.64M |
| 2026-09-09 | CNY 26.66 | +1.02% | CNY 26.25 | CNY 26.89 | CNY 26.10 | 2.95M |
| 2026-09-08 | CNY 26.39 | -3.23% | CNY 27.29 | CNY 27.29 | CNY 26.28 | 3.69M |
| 2026-09-07 | CNY 27.27 | +2.25% | CNY 26.87 | CNY 27.52 | CNY 26.70 | 3.13M |
| 2026-09-04 | CNY 26.67 | -3.33% | CNY 27.98 | CNY 28.11 | CNY 26.42 | 4.43M |
| 2026-09-03 | CNY 27.59 | +1.21% | CNY 27.29 | CNY 28.46 | CNY 27.29 | 3.93M |
| 2026-09-02 | CNY 27.26 | -1.16% | CNY 27.24 | CNY 27.49 | CNY 26.70 | 4.39M |
| 2026-09-01 | CNY 27.58 | -0.25% | CNY 27.67 | CNY 27.99 | CNY 27.06 | 4.08M |
| 2026-08-31 | CNY 27.65 | -0.07% | CNY 27.50 | CNY 27.97 | CNY 27.10 | 4.37M |
| 2026-08-28 | CNY 27.67 | -1.50% | CNY 27.82 | CNY 28.47 | CNY 27.32 | 6.68M |
| 2026-08-27 | CNY 28.09 | +7.75% | CNY 26.67 | CNY 29.70 | CNY 26.23 | 13.72M |
| 2026-08-26 | CNY 26.07 | -17.24% | CNY 31.28 | CNY 31.92 | CNY 26.01 | 16.19M |
| 2026-08-25 | CNY 31.50 | -0.35% | CNY 31.34 | CNY 32.18 | CNY 29.68 | 5.43M |
| 2026-08-24 | CNY 31.61 | +1.18% | CNY 31.56 | CNY 31.93 | CNY 30.17 | 5.82M |
| 2026-08-21 | CNY 31.24 | +1.83% | CNY 30.68 | CNY 31.75 | CNY 29.26 | 4.95M |
| 2026-08-20 | CNY 30.68 | +1.86% | CNY 30.58 | CNY 31.40 | CNY 30.26 | 4.25M |
| 2026-08-19 | CNY 30.12 | -10.57% | CNY 33.00 | CNY 33.33 | CNY 29.87 | 6.03M |
| 2026-08-18 | CNY 33.68 | -0.53% | CNY 33.87 | CNY 34.29 | CNY 33.35 | 4.68M |
| 2026-08-17 | CNY 33.86 | +1.53% | CNY 33.60 | CNY 34.00 | CNY 32.70 | 5.73M |
| 2026-08-14 | CNY 33.35 | -2.57% | CNY 34.17 | CNY 35.11 | CNY 32.62 | 6.23M |
| 2026-08-13 | CNY 34.23 | -4.09% | CNY 35.30 | CNY 35.70 | CNY 34.16 | 7.69M |
| 2026-08-12 | CNY 35.69 | +12.76% | CNY 31.88 | CNY 36.00 | CNY 31.61 | 12.82M |
| 2026-08-11 | CNY 31.65 | +4.70% | CNY 29.80 | CNY 31.85 | CNY 29.52 | 5.23M |
| 2026-08-10 | CNY 30.23 | -4.34% | CNY 31.57 | CNY 32.39 | CNY 29.67 | 6.09M |
| 2026-08-07 | CNY 31.60 | +0.57% | CNY 31.52 | CNY 31.82 | CNY 30.62 | 5.50M |
| 2026-08-06 | CNY 31.42 | +3.87% | CNY 30.00 | CNY 31.44 | CNY 29.68 | 8.68M |
| 2026-08-05 | CNY 30.25 | +6.29% | CNY 28.34 | CNY 30.25 | CNY 28.13 | 7.68M |
| 2026-08-04 | CNY 28.46 | +6.27% | CNY 26.89 | CNY 28.46 | CNY 26.39 | 6.45M |
| 2026-08-03 | CNY 26.78 | -0.63% | CNY 26.85 | CNY 27.09 | CNY 25.92 | 5.64M |
| 2026-07-31 | CNY 26.95 | +7.89% | CNY 26.46 | CNY 27.60 | CNY 26.46 | 7.04M |
| 2026-07-30 | CNY 24.98 | -11.20% | CNY 28.13 | CNY 28.35 | CNY 24.88 | 8.43M |
| 2026-07-29 | CNY 28.13 | -1.99% | CNY 28.89 | CNY 29.01 | CNY 26.81 | 7.74M |
| 2026-07-28 | CNY 28.70 | -5.12% | CNY 29.57 | CNY 30.80 | CNY 28.40 | 8.20M |
| 2026-07-27 | CNY 30.25 | +8.35% | CNY 27.97 | CNY 30.94 | CNY 27.00 | 12.58M |
| 2026-07-24 | CNY 27.92 | +3.37% | CNY 27.00 | CNY 31.98 | CNY 26.26 | 12.28M |
| 2026-07-23 | CNY 27.01 | +7.10% | CNY 25.13 | CNY 27.14 | CNY 25.02 | 8.89M |
| 2026-07-22 | CNY 25.22 | +1.98% | CNY 24.44 | CNY 25.70 | CNY 24.03 | 9.22M |
| 2026-07-21 | CNY 24.73 | +8.13% | CNY 23.33 | CNY 24.93 | CNY 19.89 | 13.23M |
| 2026-07-20 | CNY 22.87 | -9.07% | CNY 25.60 | CNY 26.14 | CNY 22.32 | 10.10M |
| 2026-07-17 | CNY 25.15 | -11.94% | CNY 28.22 | CNY 28.56 | CNY 24.85 | 10.36M |
| 2026-07-16 | CNY 28.56 | -3.87% | CNY 29.65 | CNY 30.45 | CNY 28.20 | 5.50M |
| 2026-07-15 | CNY 29.71 | -2.56% | CNY 30.50 | CNY 31.10 | CNY 29.62 | 5.02M |
| 2026-07-14 | CNY 30.49 | +2.66% | CNY 29.80 | CNY 30.90 | CNY 28.89 | 6.96M |
| 2026-07-13 | CNY 29.70 | -6.90% | CNY 31.81 | CNY 32.00 | CNY 29.31 | 8.25M |
| 2026-07-10 | CNY 31.90 | -4.35% | CNY 34.50 | CNY 34.63 | CNY 31.80 | 13.58M |
| 2026-07-09 | CNY 33.35 | +20.01% | CNY 28.15 | CNY 33.35 | CNY 27.79 | 10.80M |
| 2026-07-08 | CNY 27.79 | -2.01% | CNY 28.42 | CNY 29.46 | CNY 26.96 | 8.63M |
| 2026-07-07 | CNY 28.36 | -5.31% | CNY 30.48 | CNY 30.49 | CNY 28.16 | 11.71M |
| 2026-07-06 | CNY 29.95 | -11.89% | CNY 34.33 | CNY 34.35 | CNY 29.70 | 12.28M |
| 2026-07-03 | CNY 33.99 | +2.41% | CNY 33.82 | CNY 35.33 | CNY 32.10 | 9.07M |
| 2026-07-02 | CNY 33.19 | -7.29% | CNY 35.19 | CNY 36.26 | CNY 32.70 | 9.09M |
| 2026-07-01 | CNY 35.80 | +2.64% | CNY 34.82 | CNY 36.21 | CNY 34.34 | 8.44M |
| 2026-06-30 | CNY 34.88 | +1.37% | CNY 34.42 | CNY 35.80 | CNY 34.26 | 7.59M |
| 2026-06-29 | CNY 34.41 | -7.50% | CNY 36.20 | CNY 36.90 | CNY 34.00 | 10.89M |
| 2026-06-26 | CNY 37.20 | -8.08% | CNY 39.71 | CNY 40.00 | CNY 37.00 | 9.89M |
| 2026-06-25 | CNY 40.47 | +3.24% | CNY 38.08 | CNY 40.48 | CNY 37.40 | 12.50M |
| 2026-06-24 | CNY 39.20 | -1.71% | CNY 39.71 | CNY 40.34 | CNY 38.30 | 9.96M |
| 2026-06-23 | CNY 39.88 | -5.94% | CNY 41.00 | CNY 41.36 | CNY 39.40 | 14.12M |
| 2026-06-22 | CNY 42.40 | +4.48% | CNY 39.92 | CNY 42.68 | CNY 38.05 | 23.10M |
| 2026-06-18 | CNY 40.58 | +1.93% | CNY 39.52 | CNY 42.01 | CNY 38.51 | 23.39M |
| 2026-06-17 | CNY 39.81 | +5.43% | CNY 37.08 | CNY 40.36 | CNY 36.47 | 22.83M |
| 2026-06-16 | CNY 37.76 | +1.92% | CNY 37.24 | CNY 37.90 | CNY 35.55 | 14.98M |
| 2026-06-15 | CNY 37.05 | +4.37% | CNY 34.82 | CNY 37.25 | CNY 34.82 | 14.57M |
| 2026-06-12 | CNY 35.50 | -2.42% | CNY 37.12 | CNY 37.58 | CNY 35.40 | 12.53M |
| 2026-06-11 | CNY 36.38 | -1.73% | CNY 36.65 | CNY 37.01 | CNY 35.15 | 11.78M |
| 2026-06-10 | CNY 37.02 | +1.26% | CNY 36.53 | CNY 37.52 | CNY 34.30 | 17.78M |
| 2026-06-09 | CNY 36.56 | -11.31% | CNY 41.20 | CNY 41.89 | CNY 35.37 | 26.55M |
| 2026-06-08 | CNY 41.22 | +2.28% | CNY 38.60 | CNY 42.65 | CNY 37.30 | 27.68M |
| 2026-06-05 | CNY 40.30 | +20.01% | CNY 33.58 | CNY 40.30 | CNY 33.01 | 12.93M |
| 2026-06-04 | CNY 33.58 | -2.81% | CNY 34.00 | CNY 34.40 | CNY 32.89 | 7.78M |
| 2026-06-03 | CNY 34.55 | +0.93% | CNY 34.79 | CNY 35.65 | CNY 33.91 | 10.78M |
| 2026-06-02 | CNY 34.23 | +0.53% | CNY 33.65 | CNY 35.30 | CNY 33.65 | 12.60M |
| 2026-06-01 | CNY 34.05 | -4.06% | CNY 35.21 | CNY 35.84 | CNY 33.82 | 12.73M |
| 2026-05-29 | CNY 35.49 | -4.72% | CNY 37.24 | CNY 38.68 | CNY 35.05 | 14.63M |
| 2026-05-28 | CNY 37.25 | -11.56% | CNY 42.05 | CNY 42.44 | CNY 36.71 | 23.00M |
| 2026-05-27 | CNY 42.12 | -1.40% | CNY 42.71 | CNY 43.00 | CNY 40.48 | 21.36M |
| 2026-05-26 | CNY 42.72 | +9.48% | CNY 40.48 | CNY 46.80 | CNY 40.48 | 36.95M |