Dongguan HuaLi Industries Co., Ltd. Class A 603038
SSE · China · Non-Energy Minerals
CNY 15.71+0.03 (+0.19%)
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 15.71 | +0.19% | CNY 15.71 | CNY 15.97 | CNY 15.40 | 4.89M |
| 2026-09-29 | CNY 15.68 | +0.90% | CNY 15.53 | CNY 16.00 | CNY 15.36 | 5.24M |
| 2026-09-28 | CNY 15.54 | -7.22% | CNY 16.60 | CNY 16.87 | CNY 15.51 | 6.85M |
| 2026-09-24 | CNY 16.75 | -3.68% | CNY 17.64 | CNY 17.64 | CNY 16.72 | 6.22M |
| 2026-09-23 | CNY 17.39 | -1.02% | CNY 17.54 | CNY 17.75 | CNY 17.32 | 6.90M |
| 2026-09-22 | CNY 17.57 | +0.34% | CNY 17.42 | CNY 18.54 | CNY 17.42 | 10.48M |
| 2026-09-21 | CNY 17.51 | +0.92% | CNY 17.24 | CNY 17.71 | CNY 17.17 | 6.52M |
| 2026-09-18 | CNY 17.35 | +2.36% | CNY 17.06 | CNY 17.45 | CNY 16.95 | 6.66M |
| 2026-09-17 | CNY 16.95 | +2.98% | CNY 16.46 | CNY 17.10 | CNY 15.96 | 10.97M |
| 2026-09-16 | CNY 16.46 | +8.15% | CNY 15.33 | CNY 16.74 | CNY 15.20 | 12.79M |
| 2026-09-15 | CNY 15.22 | -1.36% | CNY 15.56 | CNY 15.60 | CNY 15.18 | 3.15M |
| 2026-09-14 | CNY 15.43 | -0.45% | CNY 15.45 | CNY 15.60 | CNY 15.25 | 3.90M |
| 2026-09-11 | CNY 15.50 | -4.26% | CNY 16.21 | CNY 16.31 | CNY 15.30 | 5.29M |
| 2026-09-10 | CNY 16.19 | -3.75% | CNY 16.78 | CNY 16.82 | CNY 16.18 | 4.04M |
| 2026-09-09 | CNY 16.82 | +2.00% | CNY 16.49 | CNY 16.96 | CNY 16.35 | 4.74M |
| 2026-09-08 | CNY 16.49 | +2.23% | CNY 16.22 | CNY 16.77 | CNY 16.17 | 4.62M |
| 2026-09-07 | CNY 16.13 | +0.06% | CNY 16.12 | CNY 16.29 | CNY 15.90 | 5.19M |
| 2026-09-04 | CNY 16.12 | -2.24% | CNY 16.54 | CNY 16.78 | CNY 16.03 | 8.91M |
| 2026-09-03 | CNY 16.49 | -5.72% | CNY 17.31 | CNY 17.58 | CNY 16.27 | 12.87M |
| 2026-09-02 | CNY 17.49 | -0.06% | CNY 17.40 | CNY 17.65 | CNY 17.15 | 7.03M |
| 2026-09-01 | CNY 17.50 | -2.45% | CNY 17.84 | CNY 18.42 | CNY 17.20 | 9.71M |
| 2026-08-31 | CNY 17.94 | +7.04% | CNY 16.75 | CNY 18.00 | CNY 16.61 | 13.88M |
| 2026-08-28 | CNY 16.76 | -2.39% | CNY 17.44 | CNY 17.44 | CNY 16.70 | 8.53M |
| 2026-08-27 | CNY 17.17 | -0.52% | CNY 17.16 | CNY 17.40 | CNY 16.70 | 9.90M |
| 2026-08-26 | CNY 17.26 | -0.12% | CNY 17.20 | CNY 17.49 | CNY 16.89 | 7.72M |
| 2026-08-25 | CNY 17.28 | +2.25% | CNY 16.74 | CNY 17.32 | CNY 16.34 | 9.18M |
| 2026-08-24 | CNY 16.90 | +0.96% | CNY 16.78 | CNY 17.08 | CNY 16.60 | 10.00M |
| 2026-08-21 | CNY 16.74 | +2.01% | CNY 16.59 | CNY 16.82 | CNY 16.12 | 12.15M |
| 2026-08-20 | CNY 16.41 | +0.67% | CNY 16.35 | CNY 16.78 | CNY 16.00 | 12.38M |
| 2026-08-19 | CNY 16.30 | +1.81% | CNY 15.80 | CNY 16.65 | CNY 15.68 | 11.97M |
| 2026-08-18 | CNY 16.01 | -1.48% | CNY 16.42 | CNY 16.45 | CNY 15.58 | 7.67M |
| 2026-08-17 | CNY 16.25 | +0.99% | CNY 16.09 | CNY 16.31 | CNY 15.80 | 7.02M |
| 2026-08-14 | CNY 16.09 | -1.05% | CNY 16.60 | CNY 16.60 | CNY 15.65 | 10.07M |
| 2026-08-13 | CNY 16.26 | +1.82% | CNY 16.19 | CNY 16.56 | CNY 15.88 | 13.74M |
| 2026-08-12 | CNY 15.97 | +0.95% | CNY 15.78 | CNY 16.48 | CNY 15.65 | 15.93M |
| 2026-08-11 | CNY 15.82 | +5.05% | CNY 15.06 | CNY 16.45 | CNY 14.50 | 21.61M |
| 2026-08-10 | CNY 15.06 | +10.01% | CNY 13.71 | CNY 15.06 | CNY 13.71 | 7.97M |
| 2026-08-07 | CNY 13.69 | -0.22% | CNY 13.68 | CNY 13.78 | CNY 13.26 | 3.43M |
| 2026-08-06 | CNY 13.72 | +1.86% | CNY 13.38 | CNY 14.05 | CNY 13.38 | 3.97M |
| 2026-08-05 | CNY 13.47 | +3.06% | CNY 13.12 | CNY 13.53 | CNY 13.04 | 4.33M |
| 2026-08-04 | CNY 13.07 | +4.06% | CNY 12.62 | CNY 13.30 | CNY 12.52 | 5.31M |
| 2026-08-03 | CNY 12.56 | +4.15% | CNY 12.08 | CNY 12.77 | CNY 12.00 | 4.36M |
| 2026-07-31 | CNY 12.06 | +5.14% | CNY 11.67 | CNY 12.31 | CNY 11.62 | 5.71M |
| 2026-07-30 | CNY 11.47 | -4.97% | CNY 11.93 | CNY 12.17 | CNY 11.43 | 5.62M |
| 2026-07-29 | CNY 12.07 | +1.34% | CNY 11.94 | CNY 12.22 | CNY 11.76 | 4.13M |
| 2026-07-28 | CNY 11.91 | -0.58% | CNY 11.93 | CNY 12.37 | CNY 11.84 | 3.78M |
| 2026-07-27 | CNY 11.98 | +1.61% | CNY 11.95 | CNY 12.09 | CNY 11.71 | 3.78M |
| 2026-07-24 | CNY 11.79 | -2.16% | CNY 11.86 | CNY 12.05 | CNY 11.68 | 3.03M |
| 2026-07-23 | CNY 12.05 | -0.08% | CNY 11.84 | CNY 12.14 | CNY 11.65 | 3.97M |
| 2026-07-22 | CNY 12.06 | -0.33% | CNY 12.02 | CNY 12.39 | CNY 11.93 | 6.00M |
| 2026-07-21 | CNY 12.10 | -2.81% | CNY 12.45 | CNY 12.52 | CNY 11.22 | 10.05M |
| 2026-07-20 | CNY 12.45 | -9.98% | CNY 13.89 | CNY 13.96 | CNY 12.45 | 8.75M |
| 2026-07-17 | CNY 13.83 | -6.62% | CNY 14.94 | CNY 14.94 | CNY 13.80 | 7.11M |
| 2026-07-16 | CNY 14.81 | +2.70% | CNY 14.33 | CNY 15.50 | CNY 14.24 | 7.07M |
| 2026-07-15 | CNY 14.42 | -2.57% | CNY 15.16 | CNY 15.43 | CNY 14.22 | 6.44M |
| 2026-07-14 | CNY 14.80 | +0.75% | CNY 14.76 | CNY 14.81 | CNY 14.20 | 4.29M |
| 2026-07-13 | CNY 14.69 | -0.81% | CNY 14.50 | CNY 15.09 | CNY 14.30 | 6.05M |
| 2026-07-10 | CNY 14.81 | -2.63% | CNY 15.10 | CNY 15.32 | CNY 14.80 | 3.44M |
| 2026-07-09 | CNY 15.21 | +0.40% | CNY 15.00 | CNY 15.24 | CNY 14.62 | 3.52M |
| 2026-07-08 | CNY 15.15 | -2.88% | CNY 15.38 | CNY 15.69 | CNY 15.12 | 2.83M |
| 2026-07-07 | CNY 15.60 | -1.45% | CNY 15.67 | CNY 16.11 | CNY 15.30 | 3.83M |
| 2026-07-06 | CNY 15.83 | -0.44% | CNY 16.08 | CNY 16.39 | CNY 15.77 | 5.45M |
| 2026-07-03 | CNY 15.90 | +1.08% | CNY 15.99 | CNY 16.29 | CNY 15.60 | 5.17M |
| 2026-07-02 | CNY 15.73 | +1.55% | CNY 15.18 | CNY 16.28 | CNY 15.12 | 4.40M |
| 2026-07-01 | CNY 15.49 | -0.71% | CNY 15.96 | CNY 15.99 | CNY 15.29 | 4.65M |
| 2026-06-30 | CNY 15.60 | +7.51% | CNY 14.41 | CNY 15.77 | CNY 14.31 | 7.30M |
| 2026-06-29 | CNY 14.51 | +0.55% | CNY 14.24 | CNY 14.55 | CNY 14.01 | 4.67M |
| 2026-06-26 | CNY 14.43 | -4.12% | CNY 14.99 | CNY 15.21 | CNY 14.37 | 4.15M |
| 2026-06-25 | CNY 15.05 | -1.25% | CNY 15.17 | CNY 15.46 | CNY 14.56 | 4.78M |
| 2026-06-24 | CNY 15.24 | +0.73% | CNY 14.98 | CNY 15.43 | CNY 14.75 | 3.70M |
| 2026-06-23 | CNY 15.13 | -1.50% | CNY 15.32 | CNY 15.52 | CNY 15.02 | 3.88M |
| 2026-06-22 | CNY 15.36 | +1.19% | CNY 14.88 | CNY 15.43 | CNY 14.52 | 6.89M |
| 2026-06-18 | CNY 15.18 | -5.77% | CNY 16.23 | CNY 16.50 | CNY 15.00 | 8.31M |
| 2026-06-17 | CNY 16.11 | +2.16% | CNY 15.91 | CNY 16.61 | CNY 15.66 | 6.16M |
| 2026-06-16 | CNY 15.77 | +2.40% | CNY 15.44 | CNY 16.00 | CNY 15.24 | 4.69M |
| 2026-06-15 | CNY 15.40 | -1.16% | CNY 15.53 | CNY 15.74 | CNY 15.22 | 4.26M |
| 2026-06-12 | CNY 15.58 | -1.33% | CNY 15.92 | CNY 16.10 | CNY 15.50 | 4.77M |
| 2026-06-11 | CNY 15.79 | -0.63% | CNY 15.71 | CNY 15.93 | CNY 15.33 | 4.40M |
| 2026-06-10 | CNY 15.89 | +0.57% | CNY 15.65 | CNY 16.25 | CNY 15.64 | 4.77M |
| 2026-06-09 | CNY 15.80 | -2.17% | CNY 16.20 | CNY 16.48 | CNY 15.62 | 5.74M |
| 2026-06-08 | CNY 16.15 | +1.19% | CNY 15.63 | CNY 16.58 | CNY 15.40 | 6.40M |
| 2026-06-05 | CNY 15.96 | +3.37% | CNY 15.40 | CNY 16.17 | CNY 15.36 | 5.74M |
| 2026-06-04 | CNY 15.44 | -2.71% | CNY 15.67 | CNY 15.85 | CNY 15.15 | 4.14M |
| 2026-06-03 | CNY 15.87 | -0.38% | CNY 15.66 | CNY 16.13 | CNY 15.66 | 3.98M |
| 2026-06-02 | CNY 15.93 | -2.75% | CNY 16.31 | CNY 16.45 | CNY 15.62 | 6.28M |
| 2026-06-01 | CNY 16.38 | +6.92% | CNY 15.35 | CNY 16.85 | CNY 15.25 | 9.60M |
| 2026-05-29 | CNY 15.32 | -2.54% | CNY 15.72 | CNY 15.90 | CNY 15.23 | 4.48M |
| 2026-05-28 | CNY 15.72 | -1.87% | CNY 15.78 | CNY 16.31 | CNY 15.38 | 4.39M |
| 2026-05-27 | CNY 16.02 | -2.32% | CNY 15.58 | CNY 16.59 | CNY 15.31 | 8.04M |
| 2026-05-26 | CNY 16.40 | -1.50% | CNY 16.27 | CNY 16.65 | CNY 16.20 | 4.34M |