Shanghai HuaCe Navigation Technology Ltd. Class A 300627
SZSE · China · Electronic Technology
CNY 26.22-0.03 (-0.11%)
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 26.22 | -0.11% | CNY 26.26 | CNY 26.33 | CNY 26.02 | 3.32M |
| 2026-09-29 | CNY 26.25 | +0.92% | CNY 26.00 | CNY 26.34 | CNY 25.85 | 4.86M |
| 2026-09-28 | CNY 26.01 | -1.03% | CNY 26.27 | CNY 26.44 | CNY 25.85 | 4.79M |
| 2026-09-24 | CNY 26.28 | -1.46% | CNY 26.65 | CNY 26.71 | CNY 26.28 | 3.80M |
| 2026-09-23 | CNY 26.67 | -0.60% | CNY 26.90 | CNY 27.04 | CNY 26.65 | 3.70M |
| 2026-09-22 | CNY 26.83 | +0.60% | CNY 26.70 | CNY 26.99 | CNY 26.63 | 4.82M |
| 2026-09-21 | CNY 26.67 | +0.98% | CNY 26.55 | CNY 26.78 | CNY 26.42 | 4.14M |
| 2026-09-18 | CNY 26.41 | +0.23% | CNY 26.42 | CNY 26.65 | CNY 26.30 | 4.84M |
| 2026-09-17 | CNY 26.35 | -0.49% | CNY 26.36 | CNY 26.50 | CNY 25.95 | 6.02M |
| 2026-09-16 | CNY 26.48 | +1.89% | CNY 26.00 | CNY 26.58 | CNY 25.91 | 4.67M |
| 2026-09-15 | CNY 25.99 | -2.73% | CNY 26.72 | CNY 26.83 | CNY 25.92 | 6.67M |
| 2026-09-14 | CNY 26.72 | -0.22% | CNY 26.76 | CNY 26.85 | CNY 26.37 | 4.24M |
| 2026-09-11 | CNY 26.78 | -1.80% | CNY 27.20 | CNY 27.27 | CNY 26.48 | 7.85M |
| 2026-09-10 | CNY 27.27 | -1.37% | CNY 27.56 | CNY 27.75 | CNY 27.25 | 4.29M |
| 2026-09-09 | CNY 27.65 | +0.07% | CNY 27.55 | CNY 27.96 | CNY 27.51 | 4.47M |
| 2026-09-08 | CNY 27.63 | -0.72% | CNY 27.83 | CNY 27.97 | CNY 27.55 | 5.42M |
| 2026-09-07 | CNY 27.83 | -2.39% | CNY 28.46 | CNY 28.72 | CNY 27.77 | 9.78M |
| 2026-09-04 | CNY 28.51 | +0.60% | CNY 28.41 | CNY 28.90 | CNY 28.40 | 8.86M |
| 2026-09-03 | CNY 28.34 | +0.53% | CNY 28.29 | CNY 28.66 | CNY 28.12 | 6.86M |
| 2026-09-02 | CNY 28.19 | -0.60% | CNY 28.13 | CNY 28.54 | CNY 27.93 | 6.50M |
| 2026-09-01 | CNY 28.36 | -0.21% | CNY 28.31 | CNY 28.82 | CNY 28.21 | 7.01M |
| 2026-08-31 | CNY 28.42 | -1.15% | CNY 28.50 | CNY 28.73 | CNY 28.02 | 6.94M |
| 2026-08-28 | CNY 28.75 | +3.98% | CNY 27.60 | CNY 28.95 | CNY 27.47 | 13.58M |
| 2026-08-27 | CNY 27.65 | +1.32% | CNY 27.29 | CNY 27.76 | CNY 27.12 | 5.86M |
| 2026-08-26 | CNY 27.29 | +0.15% | CNY 27.22 | CNY 27.53 | CNY 27.18 | 4.13M |
| 2026-08-25 | CNY 27.25 | +1.00% | CNY 27.00 | CNY 27.36 | CNY 26.91 | 4.88M |
| 2026-08-24 | CNY 26.98 | -0.55% | CNY 27.02 | CNY 27.19 | CNY 26.88 | 5.73M |
| 2026-08-21 | CNY 27.13 | -0.44% | CNY 27.22 | CNY 27.30 | CNY 26.92 | 4.99M |
| 2026-08-20 | CNY 27.25 | -1.30% | CNY 27.62 | CNY 27.90 | CNY 27.25 | 7.56M |
| 2026-08-19 | CNY 27.61 | -4.00% | CNY 28.98 | CNY 29.00 | CNY 27.50 | 13.70M |
| 2026-08-18 | CNY 28.76 | -1.13% | CNY 29.00 | CNY 29.01 | CNY 28.40 | 9.34M |
| 2026-08-17 | CNY 29.09 | +1.22% | CNY 28.73 | CNY 29.20 | CNY 28.66 | 12.17M |
| 2026-08-14 | CNY 28.74 | +4.02% | CNY 28.29 | CNY 28.99 | CNY 28.10 | 16.99M |
| 2026-08-13 | CNY 27.63 | -1.92% | CNY 28.29 | CNY 28.31 | CNY 27.62 | 8.71M |
| 2026-08-12 | CNY 28.17 | +0.07% | CNY 28.05 | CNY 28.33 | CNY 28.01 | 4.93M |
| 2026-08-11 | CNY 28.15 | -1.26% | CNY 28.26 | CNY 28.81 | CNY 27.82 | 8.96M |
| 2026-08-10 | CNY 28.51 | +1.24% | CNY 28.17 | CNY 28.65 | CNY 27.90 | 8.50M |
| 2026-08-07 | CNY 28.16 | -0.14% | CNY 28.11 | CNY 28.28 | CNY 27.82 | 7.49M |
| 2026-08-06 | CNY 28.20 | -1.98% | CNY 28.51 | CNY 28.75 | CNY 28.03 | 8.64M |
| 2026-08-05 | CNY 28.77 | +0.38% | CNY 28.88 | CNY 29.30 | CNY 28.53 | 11.02M |
| 2026-08-04 | CNY 28.66 | +0.24% | CNY 28.61 | CNY 29.06 | CNY 28.43 | 8.74M |
| 2026-08-03 | CNY 28.59 | +0.70% | CNY 28.30 | CNY 28.69 | CNY 27.95 | 8.02M |
| 2026-07-31 | CNY 28.39 | -0.42% | CNY 28.80 | CNY 28.87 | CNY 28.31 | 10.66M |
| 2026-07-30 | CNY 28.51 | -0.31% | CNY 28.48 | CNY 28.94 | CNY 28.33 | 10.34M |
| 2026-07-29 | CNY 28.60 | +3.85% | CNY 27.46 | CNY 28.87 | CNY 27.46 | 14.41M |
| 2026-07-28 | CNY 27.54 | +1.92% | CNY 26.90 | CNY 27.78 | CNY 26.75 | 10.11M |
| 2026-07-27 | CNY 27.02 | +0.97% | CNY 26.67 | CNY 27.19 | CNY 26.59 | 5.78M |
| 2026-07-24 | CNY 26.76 | -1.83% | CNY 27.02 | CNY 27.30 | CNY 26.70 | 6.41M |
| 2026-07-23 | CNY 27.26 | +2.25% | CNY 26.68 | CNY 27.36 | CNY 26.51 | 8.10M |
| 2026-07-22 | CNY 26.66 | -2.74% | CNY 27.20 | CNY 27.23 | CNY 26.60 | 9.24M |
| 2026-07-21 | CNY 27.41 | +1.33% | CNY 26.96 | CNY 27.62 | CNY 26.88 | 10.12M |
| 2026-07-20 | CNY 27.05 | +1.92% | CNY 26.54 | CNY 27.14 | CNY 26.36 | 10.01M |
| 2026-07-17 | CNY 26.54 | -3.17% | CNY 27.30 | CNY 27.68 | CNY 26.52 | 11.13M |
| 2026-07-16 | CNY 27.41 | +0.48% | CNY 27.10 | CNY 27.69 | CNY 27.06 | 6.57M |
| 2026-07-15 | CNY 27.28 | -0.33% | CNY 27.26 | CNY 27.48 | CNY 27.00 | 7.08M |
| 2026-07-14 | CNY 27.37 | -1.08% | CNY 27.20 | CNY 27.53 | CNY 27.01 | 7.88M |
| 2026-07-13 | CNY 27.67 | -4.26% | CNY 28.20 | CNY 28.30 | CNY 27.16 | 14.87M |
| 2026-07-10 | CNY 28.90 | +5.67% | CNY 27.18 | CNY 30.24 | CNY 26.85 | 24.44M |
| 2026-07-09 | CNY 27.35 | +0.77% | CNY 27.14 | CNY 27.52 | CNY 26.74 | 7.26M |
| 2026-07-08 | CNY 27.14 | +0.04% | CNY 27.11 | CNY 27.35 | CNY 26.88 | 5.88M |
| 2026-07-07 | CNY 27.13 | -2.79% | CNY 27.91 | CNY 28.04 | CNY 27.12 | 6.69M |
| 2026-07-06 | CNY 27.91 | -2.41% | CNY 28.80 | CNY 28.89 | CNY 27.72 | 9.88M |
| 2026-07-03 | CNY 28.60 | +2.80% | CNY 27.82 | CNY 28.85 | CNY 27.71 | 10.57M |
| 2026-07-02 | CNY 27.82 | -2.63% | CNY 28.60 | CNY 29.14 | CNY 27.80 | 10.63M |
| 2026-07-01 | CNY 28.57 | +0.60% | CNY 28.31 | CNY 29.09 | CNY 28.30 | 9.80M |
| 2026-06-30 | CNY 28.40 | +3.27% | CNY 27.60 | CNY 29.15 | CNY 27.52 | 12.92M |
| 2026-06-29 | CNY 27.50 | -1.01% | CNY 27.58 | CNY 28.33 | CNY 26.62 | 12.74M |
| 2026-06-26 | CNY 27.78 | -3.64% | CNY 28.50 | CNY 28.51 | CNY 27.52 | 13.22M |
| 2026-06-25 | CNY 28.83 | +4.04% | CNY 27.73 | CNY 29.66 | CNY 26.87 | 24.01M |
| 2026-06-24 | CNY 27.71 | -0.89% | CNY 27.91 | CNY 28.20 | CNY 27.55 | 9.47M |
| 2026-06-23 | CNY 27.96 | -4.05% | CNY 29.00 | CNY 29.24 | CNY 27.81 | 10.56M |
| 2026-06-22 | CNY 29.14 | -0.48% | CNY 29.10 | CNY 29.38 | CNY 28.05 | 14.40M |
| 2026-06-18 | CNY 29.28 | -1.41% | CNY 29.60 | CNY 29.87 | CNY 28.82 | 10.18M |
| 2026-06-17 | CNY 29.70 | -1.46% | CNY 29.89 | CNY 29.90 | CNY 29.33 | 9.76M |
| 2026-06-16 | CNY 30.14 | -2.62% | CNY 31.08 | CNY 31.19 | CNY 30.00 | 13.82M |
| 2026-06-15 | CNY 30.95 | +0.16% | CNY 30.75 | CNY 31.15 | CNY 30.47 | 11.29M |
| 2026-06-12 | CNY 30.90 | +2.49% | CNY 30.44 | CNY 30.96 | CNY 30.24 | 13.48M |
| 2026-06-11 | CNY 30.15 | -2.52% | CNY 30.63 | CNY 30.88 | CNY 29.69 | 12.88M |
| 2026-06-10 | CNY 30.93 | +0.06% | CNY 30.83 | CNY 31.66 | CNY 30.45 | 16.34M |
| 2026-06-09 | CNY 30.91 | +7.40% | CNY 28.82 | CNY 31.49 | CNY 28.73 | 22.52M |
| 2026-06-08 | CNY 28.78 | -3.91% | CNY 29.19 | CNY 29.80 | CNY 28.66 | 12.62M |
| 2026-06-05 | CNY 29.95 | +3.28% | CNY 29.00 | CNY 30.20 | CNY 28.69 | 14.77M |
| 2026-06-04 | CNY 29.00 | -0.79% | CNY 29.10 | CNY 29.44 | CNY 28.55 | 7.95M |
| 2026-06-03 | CNY 29.23 | 0.00% | CNY 29.40 | CNY 29.57 | CNY 28.68 | 12.25M |
| 2026-06-02 | CNY 29.23 | +4.77% | CNY 28.50 | CNY 29.70 | CNY 28.26 | 16.02M |
| 2026-06-01 | CNY 27.90 | +0.25% | CNY 27.87 | CNY 28.50 | CNY 27.72 | 7.57M |
| 2026-05-29 | CNY 27.83 | -3.10% | CNY 28.83 | CNY 28.90 | CNY 27.74 | 9.97M |
| 2026-05-28 | CNY 28.72 | +0.70% | CNY 28.58 | CNY 28.82 | CNY 27.81 | 12.56M |
| 2026-05-27 | CNY 28.52 | -2.89% | CNY 29.44 | CNY 29.75 | CNY 28.50 | 10.46M |
| 2026-05-26 | CNY 29.37 | -1.81% | CNY 29.60 | CNY 29.79 | CNY 28.96 | 10.14M |