HIT Welding Industry Co., Ltd. Class A 301137
SZSE · China · Producer Manufacturing
CNY 29.78-0.35 (-1.16%)
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 29.78 | -1.16% | CNY 30.31 | CNY 30.55 | CNY 29.70 | 1.43M |
| 2026-09-29 | CNY 30.13 | +0.90% | CNY 30.11 | CNY 30.48 | CNY 30.00 | 1.53M |
| 2026-09-28 | CNY 29.86 | -2.86% | CNY 30.86 | CNY 30.91 | CNY 29.64 | 1.90M |
| 2026-09-24 | CNY 30.74 | -1.03% | CNY 30.92 | CNY 31.49 | CNY 30.72 | 1.89M |
| 2026-09-23 | CNY 31.06 | -1.93% | CNY 31.60 | CNY 31.87 | CNY 30.98 | 2.30M |
| 2026-09-22 | CNY 31.67 | -1.03% | CNY 31.94 | CNY 32.25 | CNY 31.63 | 2.10M |
| 2026-09-21 | CNY 32.00 | +0.31% | CNY 32.09 | CNY 32.26 | CNY 31.76 | 2.24M |
| 2026-09-18 | CNY 31.90 | +2.34% | CNY 31.20 | CNY 32.09 | CNY 31.20 | 2.44M |
| 2026-09-17 | CNY 31.17 | -1.95% | CNY 31.48 | CNY 31.81 | CNY 30.86 | 2.17M |
| 2026-09-16 | CNY 31.79 | +2.05% | CNY 31.16 | CNY 31.92 | CNY 31.01 | 2.23M |
| 2026-09-15 | CNY 31.15 | -1.17% | CNY 31.33 | CNY 31.79 | CNY 31.14 | 1.78M |
| 2026-09-14 | CNY 31.52 | -1.13% | CNY 31.88 | CNY 31.88 | CNY 31.20 | 2.28M |
| 2026-09-11 | CNY 31.88 | -0.96% | CNY 32.00 | CNY 32.35 | CNY 31.40 | 3.17M |
| 2026-09-10 | CNY 32.19 | -1.80% | CNY 32.28 | CNY 32.90 | CNY 32.12 | 3.39M |
| 2026-09-09 | CNY 32.78 | +0.49% | CNY 32.78 | CNY 33.20 | CNY 32.40 | 4.43M |
| 2026-09-08 | CNY 32.62 | -0.73% | CNY 32.69 | CNY 32.85 | CNY 32.52 | 2.31M |
| 2026-09-07 | CNY 32.86 | +0.49% | CNY 32.50 | CNY 33.07 | CNY 32.30 | 3.29M |
| 2026-09-04 | CNY 32.70 | +0.40% | CNY 32.58 | CNY 33.35 | CNY 32.44 | 4.19M |
| 2026-09-03 | CNY 32.57 | 0.00% | CNY 32.65 | CNY 32.88 | CNY 32.38 | 3.36M |
| 2026-09-02 | CNY 32.57 | +1.18% | CNY 31.60 | CNY 32.85 | CNY 31.47 | 4.01M |
| 2026-09-01 | CNY 32.19 | -0.77% | CNY 32.29 | CNY 32.45 | CNY 31.90 | 2.94M |
| 2026-08-31 | CNY 32.44 | +1.00% | CNY 31.60 | CNY 32.45 | CNY 31.30 | 3.25M |
| 2026-08-28 | CNY 32.12 | +0.75% | CNY 31.80 | CNY 32.79 | CNY 31.65 | 5.44M |
| 2026-08-27 | CNY 31.88 | +0.50% | CNY 31.03 | CNY 31.97 | CNY 30.41 | 7.84M |
| 2026-08-26 | CNY 31.72 | +5.17% | CNY 34.99 | CNY 35.30 | CNY 31.37 | 10.03M |
| 2026-08-25 | CNY 30.16 | +2.62% | CNY 29.08 | CNY 30.27 | CNY 28.80 | 3.90M |
| 2026-08-24 | CNY 29.39 | -6.70% | CNY 31.33 | CNY 31.33 | CNY 29.00 | 4.82M |
| 2026-08-21 | CNY 31.50 | -0.10% | CNY 31.20 | CNY 31.65 | CNY 30.79 | 2.25M |
| 2026-08-20 | CNY 31.53 | -0.97% | CNY 31.98 | CNY 32.38 | CNY 31.33 | 2.50M |
| 2026-08-19 | CNY 31.84 | -6.98% | CNY 33.50 | CNY 33.73 | CNY 31.80 | 5.05M |
| 2026-08-18 | CNY 34.23 | -2.12% | CNY 35.04 | CNY 35.26 | CNY 34.13 | 4.20M |
| 2026-08-17 | CNY 34.97 | +1.51% | CNY 34.56 | CNY 34.97 | CNY 33.93 | 3.91M |
| 2026-08-14 | CNY 34.45 | +0.58% | CNY 34.28 | CNY 34.57 | CNY 33.72 | 4.23M |
| 2026-08-13 | CNY 34.25 | -4.97% | CNY 35.86 | CNY 35.93 | CNY 34.25 | 8.31M |
| 2026-08-12 | CNY 36.04 | -0.28% | CNY 35.97 | CNY 36.45 | CNY 35.65 | 5.90M |
| 2026-08-11 | CNY 36.14 | -0.96% | CNY 35.89 | CNY 36.47 | CNY 35.40 | 6.01M |
| 2026-08-10 | CNY 36.49 | +2.16% | CNY 35.62 | CNY 36.60 | CNY 35.23 | 8.67M |
| 2026-08-07 | CNY 35.72 | -2.22% | CNY 36.00 | CNY 36.50 | CNY 34.78 | 10.16M |
| 2026-08-06 | CNY 36.53 | -4.77% | CNY 37.02 | CNY 37.79 | CNY 36.53 | 11.36M |
| 2026-08-05 | CNY 38.36 | -1.26% | CNY 37.36 | CNY 40.59 | CNY 36.71 | 18.65M |
| 2026-08-04 | CNY 38.85 | +4.24% | CNY 35.81 | CNY 39.00 | CNY 35.01 | 19.45M |
| 2026-08-03 | CNY 37.27 | +18.51% | CNY 33.50 | CNY 37.74 | CNY 32.77 | 17.20M |
| 2026-07-31 | CNY 31.45 | +1.35% | CNY 31.29 | CNY 31.94 | CNY 31.07 | 3.48M |
| 2026-07-30 | CNY 31.03 | -1.96% | CNY 31.22 | CNY 32.36 | CNY 31.03 | 4.36M |
| 2026-07-29 | CNY 31.65 | +0.92% | CNY 31.19 | CNY 31.90 | CNY 30.58 | 5.68M |
| 2026-07-28 | CNY 31.36 | +1.16% | CNY 30.54 | CNY 33.38 | CNY 30.54 | 7.40M |
| 2026-07-27 | CNY 31.00 | +5.69% | CNY 29.18 | CNY 31.07 | CNY 29.01 | 4.05M |
| 2026-07-24 | CNY 29.33 | -2.20% | CNY 29.47 | CNY 29.98 | CNY 29.08 | 2.76M |
| 2026-07-23 | CNY 29.99 | +5.56% | CNY 28.55 | CNY 30.00 | CNY 28.31 | 4.14M |
| 2026-07-22 | CNY 28.41 | -1.97% | CNY 28.74 | CNY 29.11 | CNY 28.23 | 2.57M |
| 2026-07-21 | CNY 28.98 | +1.29% | CNY 28.30 | CNY 28.98 | CNY 26.56 | 4.32M |
| 2026-07-20 | CNY 28.61 | -0.69% | CNY 28.90 | CNY 29.95 | CNY 27.91 | 3.52M |
| 2026-07-17 | CNY 28.81 | -4.19% | CNY 30.50 | CNY 30.66 | CNY 28.41 | 3.13M |
| 2026-07-16 | CNY 30.07 | +0.17% | CNY 29.50 | CNY 30.65 | CNY 29.30 | 2.23M |
| 2026-07-15 | CNY 30.02 | +0.13% | CNY 30.50 | CNY 30.78 | CNY 29.82 | 2.54M |
| 2026-07-14 | CNY 29.98 | +1.59% | CNY 29.27 | CNY 29.98 | CNY 28.46 | 3.27M |
| 2026-07-13 | CNY 29.51 | -8.64% | CNY 32.01 | CNY 32.05 | CNY 29.45 | 3.85M |
| 2026-07-10 | CNY 32.30 | +2.90% | CNY 31.88 | CNY 32.99 | CNY 31.13 | 4.42M |
| 2026-07-09 | CNY 31.39 | +0.67% | CNY 31.00 | CNY 31.43 | CNY 29.80 | 3.30M |
| 2026-07-08 | CNY 31.18 | -0.73% | CNY 31.85 | CNY 31.86 | CNY 30.89 | 3.22M |
| 2026-07-07 | CNY 31.41 | -4.62% | CNY 32.51 | CNY 33.40 | CNY 31.30 | 3.73M |
| 2026-07-06 | CNY 32.93 | -6.98% | CNY 35.21 | CNY 35.60 | CNY 32.88 | 5.48M |
| 2026-07-03 | CNY 35.40 | +1.72% | CNY 34.66 | CNY 35.72 | CNY 34.65 | 4.66M |
| 2026-07-02 | CNY 34.80 | -1.50% | CNY 34.11 | CNY 35.83 | CNY 34.11 | 4.80M |
| 2026-07-01 | CNY 35.33 | +2.82% | CNY 34.50 | CNY 36.58 | CNY 33.88 | 7.60M |
| 2026-06-30 | CNY 34.36 | -4.58% | CNY 34.00 | CNY 34.97 | CNY 33.18 | 7.71M |
| 2026-06-29 | CNY 36.01 | +7.78% | CNY 35.15 | CNY 38.79 | CNY 34.96 | 10.16M |
| 2026-06-26 | CNY 33.41 | -2.79% | CNY 36.00 | CNY 36.08 | CNY 33.32 | 5.65M |
| 2026-06-25 | CNY 34.37 | -3.62% | CNY 35.70 | CNY 35.77 | CNY 34.35 | 4.69M |
| 2026-06-24 | CNY 35.66 | -2.70% | CNY 37.00 | CNY 37.20 | CNY 34.96 | 4.46M |
| 2026-06-23 | CNY 36.65 | -1.35% | CNY 37.01 | CNY 37.87 | CNY 36.42 | 3.70M |
| 2026-06-22 | CNY 37.15 | -1.72% | CNY 37.52 | CNY 37.65 | CNY 35.63 | 5.51M |
| 2026-06-18 | CNY 37.80 | -2.78% | CNY 38.90 | CNY 39.31 | CNY 37.77 | 5.07M |
| 2026-06-17 | CNY 38.88 | +0.86% | CNY 38.62 | CNY 40.25 | CNY 38.39 | 5.77M |
| 2026-06-16 | CNY 38.55 | +0.60% | CNY 39.00 | CNY 40.98 | CNY 38.28 | 6.07M |
| 2026-06-15 | CNY 38.32 | +4.02% | CNY 36.99 | CNY 38.44 | CNY 36.80 | 4.00M |
| 2026-06-12 | CNY 36.84 | +3.02% | CNY 36.16 | CNY 37.54 | CNY 36.09 | 4.34M |
| 2026-06-11 | CNY 35.76 | -0.69% | CNY 36.07 | CNY 36.68 | CNY 35.31 | 3.33M |
| 2026-06-10 | CNY 36.01 | -3.69% | CNY 36.82 | CNY 37.35 | CNY 35.21 | 5.08M |
| 2026-06-09 | CNY 37.39 | +2.61% | CNY 36.86 | CNY 38.12 | CNY 36.69 | 3.96M |
| 2026-06-08 | CNY 36.44 | -5.82% | CNY 36.90 | CNY 38.64 | CNY 36.08 | 4.01M |
| 2026-06-05 | CNY 38.69 | -0.54% | CNY 38.40 | CNY 39.27 | CNY 37.00 | 4.87M |
| 2026-06-04 | CNY 38.90 | +0.08% | CNY 38.30 | CNY 39.78 | CNY 38.11 | 3.42M |
| 2026-06-03 | CNY 38.87 | +1.44% | CNY 39.00 | CNY 39.89 | CNY 38.40 | 4.21M |
| 2026-06-02 | CNY 38.32 | -6.58% | CNY 40.71 | CNY 40.73 | CNY 37.94 | 5.67M |
| 2026-06-01 | CNY 41.02 | -2.43% | CNY 41.42 | CNY 42.42 | CNY 41.00 | 4.48M |
| 2026-05-29 | CNY 42.04 | +0.84% | CNY 40.90 | CNY 43.10 | CNY 39.66 | 8.08M |
| 2026-05-28 | CNY 41.69 | +2.79% | CNY 40.02 | CNY 42.34 | CNY 39.51 | 6.28M |
| 2026-05-27 | CNY 40.56 | +1.73% | CNY 39.60 | CNY 41.87 | CNY 39.30 | 5.39M |
| 2026-05-26 | CNY 39.87 | -6.82% | CNY 42.58 | CNY 42.58 | CNY 39.40 | 6.88M |