Huali Industrial Group Co. Ltd. Class A 300979
SZSE · China · Consumer Non-Durables
CNY 33.43-0.42 (-1.24%)
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 33.43 | -1.24% | CNY 33.67 | CNY 33.97 | CNY 33.11 | 2.22M |
| 2026-09-29 | CNY 33.85 | -0.50% | CNY 33.75 | CNY 34.14 | CNY 33.55 | 2.33M |
| 2026-09-28 | CNY 34.02 | -0.47% | CNY 33.89 | CNY 34.98 | CNY 33.02 | 4.61M |
| 2026-09-24 | CNY 34.18 | +4.14% | CNY 32.68 | CNY 34.20 | CNY 32.68 | 4.98M |
| 2026-09-23 | CNY 32.82 | -2.47% | CNY 33.58 | CNY 33.59 | CNY 32.80 | 1.99M |
| 2026-09-22 | CNY 33.65 | +0.84% | CNY 33.76 | CNY 34.00 | CNY 32.90 | 2.54M |
| 2026-09-21 | CNY 33.37 | +3.09% | CNY 32.80 | CNY 33.88 | CNY 32.21 | 3.14M |
| 2026-09-18 | CNY 32.37 | +1.28% | CNY 32.01 | CNY 32.75 | CNY 32.01 | 1.91M |
| 2026-09-17 | CNY 31.96 | -4.68% | CNY 32.41 | CNY 32.49 | CNY 31.72 | 1.84M |
| 2026-09-16 | CNY 33.53 | -0.39% | CNY 33.66 | CNY 33.68 | CNY 32.55 | 2.43M |
| 2026-09-15 | CNY 33.66 | -0.21% | CNY 33.73 | CNY 34.09 | CNY 33.40 | 1.80M |
| 2026-09-14 | CNY 33.73 | +2.40% | CNY 33.14 | CNY 33.93 | CNY 32.88 | 2.18M |
| 2026-09-11 | CNY 32.94 | +0.80% | CNY 32.99 | CNY 33.50 | CNY 32.31 | 2.54M |
| 2026-09-10 | CNY 32.68 | -1.24% | CNY 33.02 | CNY 33.02 | CNY 32.60 | 1.10M |
| 2026-09-09 | CNY 33.09 | -0.69% | CNY 33.32 | CNY 33.33 | CNY 32.62 | 1.49M |
| 2026-09-08 | CNY 33.32 | +1.99% | CNY 32.67 | CNY 33.63 | CNY 32.50 | 2.61M |
| 2026-09-07 | CNY 32.67 | -0.58% | CNY 32.86 | CNY 33.15 | CNY 32.31 | 2.20M |
| 2026-09-04 | CNY 32.86 | +1.11% | CNY 32.58 | CNY 33.59 | CNY 32.58 | 2.20M |
| 2026-09-03 | CNY 32.50 | -1.25% | CNY 32.86 | CNY 33.16 | CNY 32.35 | 1.85M |
| 2026-09-02 | CNY 32.91 | -1.85% | CNY 33.51 | CNY 33.60 | CNY 32.88 | 1.40M |
| 2026-09-01 | CNY 33.53 | +0.54% | CNY 33.36 | CNY 34.30 | CNY 33.18 | 2.56M |
| 2026-08-31 | CNY 33.35 | -1.01% | CNY 33.68 | CNY 33.78 | CNY 33.04 | 2.87M |
| 2026-08-28 | CNY 33.69 | -0.06% | CNY 33.70 | CNY 33.95 | CNY 33.40 | 1.17M |
| 2026-08-27 | CNY 33.71 | -1.55% | CNY 34.41 | CNY 34.41 | CNY 33.52 | 1.58M |
| 2026-08-26 | CNY 34.24 | +0.77% | CNY 33.99 | CNY 34.80 | CNY 33.80 | 1.79M |
| 2026-08-25 | CNY 33.98 | +2.53% | CNY 33.20 | CNY 34.93 | CNY 33.03 | 3.96M |
| 2026-08-24 | CNY 33.14 | -0.30% | CNY 32.99 | CNY 33.26 | CNY 32.03 | 4.64M |
| 2026-08-21 | CNY 33.24 | -3.40% | CNY 34.00 | CNY 34.50 | CNY 32.31 | 5.96M |
| 2026-08-20 | CNY 34.41 | -0.38% | CNY 34.37 | CNY 34.75 | CNY 34.04 | 2.14M |
| 2026-08-19 | CNY 34.54 | +0.09% | CNY 34.66 | CNY 35.08 | CNY 34.14 | 3.13M |
| 2026-08-18 | CNY 34.51 | +1.47% | CNY 33.89 | CNY 34.70 | CNY 33.83 | 2.19M |
| 2026-08-17 | CNY 34.01 | -1.31% | CNY 34.46 | CNY 34.86 | CNY 33.55 | 3.65M |
| 2026-08-14 | CNY 34.46 | -1.12% | CNY 34.77 | CNY 35.30 | CNY 34.23 | 4.49M |
| 2026-08-13 | CNY 34.85 | -5.12% | CNY 36.52 | CNY 36.52 | CNY 34.71 | 5.43M |
| 2026-08-12 | CNY 36.73 | +1.75% | CNY 35.64 | CNY 37.28 | CNY 35.63 | 6.09M |
| 2026-08-11 | CNY 36.10 | +5.83% | CNY 34.18 | CNY 36.23 | CNY 34.08 | 6.39M |
| 2026-08-10 | CNY 34.11 | -0.35% | CNY 34.13 | CNY 34.29 | CNY 33.41 | 5.05M |
| 2026-08-07 | CNY 34.23 | -0.55% | CNY 34.45 | CNY 34.46 | CNY 33.85 | 2.84M |
| 2026-08-06 | CNY 34.42 | +0.76% | CNY 34.27 | CNY 34.47 | CNY 33.85 | 2.65M |
| 2026-08-05 | CNY 34.16 | -0.03% | CNY 34.32 | CNY 34.32 | CNY 33.45 | 2.76M |
| 2026-08-04 | CNY 34.17 | -2.98% | CNY 35.42 | CNY 35.42 | CNY 33.95 | 4.11M |
| 2026-08-03 | CNY 35.22 | -0.84% | CNY 35.73 | CNY 36.18 | CNY 35.15 | 2.95M |
| 2026-07-31 | CNY 35.52 | -3.06% | CNY 35.81 | CNY 36.19 | CNY 35.45 | 3.27M |
| 2026-07-30 | CNY 36.64 | +1.50% | CNY 35.99 | CNY 37.50 | CNY 35.88 | 5.60M |
| 2026-07-29 | CNY 36.10 | +0.50% | CNY 35.95 | CNY 36.50 | CNY 35.60 | 3.82M |
| 2026-07-28 | CNY 35.92 | +3.13% | CNY 34.95 | CNY 35.98 | CNY 34.51 | 4.75M |
| 2026-07-27 | CNY 34.83 | +6.09% | CNY 32.85 | CNY 35.08 | CNY 32.52 | 4.73M |
| 2026-07-24 | CNY 32.83 | -1.00% | CNY 33.00 | CNY 34.40 | CNY 32.83 | 2.45M |
| 2026-07-23 | CNY 33.16 | +0.30% | CNY 32.76 | CNY 33.45 | CNY 32.50 | 2.87M |
| 2026-07-22 | CNY 33.06 | -1.02% | CNY 33.15 | CNY 33.25 | CNY 32.38 | 4.38M |
| 2026-07-21 | CNY 33.40 | -2.85% | CNY 34.07 | CNY 34.79 | CNY 33.17 | 5.04M |
| 2026-07-20 | CNY 34.38 | +5.78% | CNY 32.30 | CNY 34.48 | CNY 32.22 | 7.77M |
| 2026-07-17 | CNY 32.50 | +0.40% | CNY 32.45 | CNY 32.98 | CNY 32.09 | 3.42M |
| 2026-07-16 | CNY 32.37 | +2.93% | CNY 31.25 | CNY 32.61 | CNY 31.22 | 3.64M |
| 2026-07-15 | CNY 31.45 | +3.52% | CNY 30.50 | CNY 31.77 | CNY 30.20 | 2.80M |
| 2026-07-14 | CNY 30.38 | +0.36% | CNY 30.27 | CNY 30.68 | CNY 30.00 | 1.69M |
| 2026-07-13 | CNY 30.27 | +0.56% | CNY 30.03 | CNY 30.65 | CNY 29.94 | 2.01M |
| 2026-07-10 | CNY 30.10 | +0.07% | CNY 30.20 | CNY 30.42 | CNY 29.54 | 2.75M |
| 2026-07-09 | CNY 30.08 | -2.24% | CNY 30.67 | CNY 30.75 | CNY 29.99 | 1.91M |
| 2026-07-08 | CNY 30.77 | -1.06% | CNY 31.20 | CNY 31.44 | CNY 30.68 | 1.25M |
| 2026-07-07 | CNY 31.10 | -2.54% | CNY 31.91 | CNY 32.00 | CNY 31.00 | 1.69M |
| 2026-07-06 | CNY 31.91 | +1.56% | CNY 31.25 | CNY 32.38 | CNY 31.09 | 2.56M |
| 2026-07-03 | CNY 31.42 | +0.13% | CNY 31.51 | CNY 31.58 | CNY 30.70 | 2.76M |
| 2026-07-02 | CNY 31.38 | +2.42% | CNY 30.81 | CNY 31.78 | CNY 30.50 | 2.84M |
| 2026-07-01 | CNY 30.64 | +2.99% | CNY 29.86 | CNY 31.20 | CNY 29.69 | 3.29M |
| 2026-06-30 | CNY 29.75 | -2.65% | CNY 30.50 | CNY 30.50 | CNY 29.64 | 2.00M |
| 2026-06-29 | CNY 30.56 | +1.83% | CNY 29.94 | CNY 30.87 | CNY 29.02 | 2.52M |
| 2026-06-26 | CNY 30.01 | -1.54% | CNY 30.48 | CNY 30.68 | CNY 29.95 | 2.22M |
| 2026-06-25 | CNY 30.48 | +0.07% | CNY 30.14 | CNY 30.84 | CNY 30.00 | 2.11M |
| 2026-06-24 | CNY 30.46 | -1.90% | CNY 31.40 | CNY 31.70 | CNY 30.42 | 1.69M |
| 2026-06-23 | CNY 31.05 | -0.54% | CNY 31.22 | CNY 32.16 | CNY 31.00 | 1.95M |
| 2026-06-22 | CNY 31.22 | -0.13% | CNY 31.25 | CNY 31.42 | CNY 30.43 | 3.19M |
| 2026-06-18 | CNY 31.26 | -1.20% | CNY 31.35 | CNY 31.75 | CNY 31.18 | 2.10M |
| 2026-06-17 | CNY 31.64 | -0.44% | CNY 31.73 | CNY 31.98 | CNY 31.57 | 2.01M |
| 2026-06-16 | CNY 31.78 | -2.93% | CNY 32.63 | CNY 32.68 | CNY 31.64 | 3.81M |
| 2026-06-15 | CNY 32.74 | -2.62% | CNY 33.50 | CNY 33.93 | CNY 32.57 | 4.88M |
| 2026-06-12 | CNY 33.62 | +2.50% | CNY 32.80 | CNY 33.64 | CNY 32.60 | 5.11M |
| 2026-06-11 | CNY 32.80 | -1.23% | CNY 33.00 | CNY 33.26 | CNY 32.55 | 2.58M |
| 2026-06-10 | CNY 33.21 | -0.92% | CNY 33.56 | CNY 33.75 | CNY 33.06 | 1.63M |
| 2026-06-09 | CNY 33.52 | +1.58% | CNY 33.03 | CNY 33.53 | CNY 32.70 | 1.58M |
| 2026-06-08 | CNY 33.00 | -2.51% | CNY 33.43 | CNY 33.88 | CNY 32.95 | 2.50M |
| 2026-06-05 | CNY 33.85 | +0.39% | CNY 33.53 | CNY 34.30 | CNY 33.53 | 1.40M |
| 2026-06-04 | CNY 33.72 | -1.78% | CNY 34.32 | CNY 34.48 | CNY 33.61 | 1.47M |
| 2026-06-03 | CNY 34.33 | -2.39% | CNY 34.98 | CNY 34.98 | CNY 34.17 | 2.03M |
| 2026-06-02 | CNY 35.17 | +1.01% | CNY 34.73 | CNY 35.48 | CNY 34.58 | 2.37M |
| 2026-06-01 | CNY 34.82 | +1.87% | CNY 34.15 | CNY 34.94 | CNY 33.47 | 2.55M |
| 2026-05-29 | CNY 34.18 | +2.70% | CNY 33.29 | CNY 34.38 | CNY 33.17 | 3.27M |
| 2026-05-28 | CNY 33.28 | -2.83% | CNY 34.21 | CNY 34.33 | CNY 33.07 | 2.97M |
| 2026-05-27 | CNY 34.25 | -1.18% | CNY 34.60 | CNY 34.75 | CNY 33.79 | 2.27M |
| 2026-05-26 | CNY 34.66 | -1.39% | CNY 35.25 | CNY 35.27 | CNY 34.58 | 1.78M |