Higa Co., Ltd. Class A 603150
SSE · China · Producer Manufacturing
CNY 66.40-2.09 (-3.05%)
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 66.40 | -3.05% | CNY 68.20 | CNY 69.97 | CNY 66.09 | 2.16M |
| 2026-09-29 | CNY 68.49 | +4.97% | CNY 64.48 | CNY 69.41 | CNY 64.07 | 3.30M |
| 2026-09-28 | CNY 65.25 | -8.28% | CNY 71.44 | CNY 71.44 | CNY 64.03 | 3.12M |
| 2026-09-24 | CNY 71.14 | -6.37% | CNY 74.86 | CNY 75.23 | CNY 70.61 | 3.25M |
| 2026-09-23 | CNY 75.98 | +3.43% | CNY 73.90 | CNY 78.00 | CNY 71.68 | 4.25M |
| 2026-09-22 | CNY 73.46 | +4.39% | CNY 70.59 | CNY 75.20 | CNY 70.20 | 3.16M |
| 2026-09-21 | CNY 70.37 | +2.06% | CNY 68.95 | CNY 71.49 | CNY 68.62 | 2.26M |
| 2026-09-18 | CNY 68.95 | +2.48% | CNY 68.40 | CNY 70.74 | CNY 66.86 | 3.00M |
| 2026-09-17 | CNY 67.28 | -1.87% | CNY 68.21 | CNY 69.50 | CNY 66.60 | 1.94M |
| 2026-09-16 | CNY 68.56 | -0.38% | CNY 69.50 | CNY 69.98 | CNY 66.00 | 2.40M |
| 2026-09-15 | CNY 68.82 | +1.15% | CNY 68.19 | CNY 70.68 | CNY 67.68 | 2.19M |
| 2026-09-14 | CNY 68.04 | -2.67% | CNY 69.55 | CNY 69.55 | CNY 65.56 | 3.59M |
| 2026-09-11 | CNY 69.91 | -0.84% | CNY 69.14 | CNY 71.86 | CNY 68.07 | 3.33M |
| 2026-09-10 | CNY 70.50 | +0.51% | CNY 69.42 | CNY 70.93 | CNY 68.51 | 2.58M |
| 2026-09-09 | CNY 70.14 | +0.36% | CNY 70.45 | CNY 71.47 | CNY 68.92 | 2.78M |
| 2026-09-08 | CNY 69.89 | +0.58% | CNY 69.97 | CNY 70.00 | CNY 67.56 | 4.33M |
| 2026-09-07 | CNY 69.49 | +4.48% | CNY 69.10 | CNY 73.13 | CNY 66.58 | 7.29M |
| 2026-09-04 | CNY 66.51 | +7.02% | CNY 62.97 | CNY 67.57 | CNY 62.97 | 7.00M |
| 2026-09-03 | CNY 62.15 | +10.00% | CNY 57.12 | CNY 62.15 | CNY 56.75 | 4.67M |
| 2026-09-02 | CNY 56.50 | +5.81% | CNY 54.19 | CNY 57.14 | CNY 53.00 | 2.57M |
| 2026-09-01 | CNY 53.40 | -6.15% | CNY 57.68 | CNY 57.68 | CNY 53.40 | 2.52M |
| 2026-08-31 | CNY 56.90 | +6.38% | CNY 52.37 | CNY 56.97 | CNY 52.18 | 3.02M |
| 2026-08-28 | CNY 53.49 | +5.25% | CNY 50.98 | CNY 54.67 | CNY 50.90 | 2.24M |
| 2026-08-27 | CNY 50.82 | -1.61% | CNY 51.40 | CNY 52.58 | CNY 49.88 | 1.76M |
| 2026-08-26 | CNY 51.65 | -0.54% | CNY 52.10 | CNY 52.61 | CNY 51.21 | 1.03M |
| 2026-08-25 | CNY 51.93 | -1.80% | CNY 51.99 | CNY 53.04 | CNY 51.29 | 1.03M |
| 2026-08-24 | CNY 52.88 | -1.91% | CNY 54.25 | CNY 54.42 | CNY 51.84 | 957.30K |
| 2026-08-21 | CNY 53.91 | +3.06% | CNY 52.83 | CNY 54.88 | CNY 51.06 | 1.47M |
| 2026-08-20 | CNY 52.31 | +2.35% | CNY 51.49 | CNY 53.77 | CNY 51.02 | 1.28M |
| 2026-08-19 | CNY 51.11 | -6.05% | CNY 54.00 | CNY 54.13 | CNY 50.76 | 1.55M |
| 2026-08-18 | CNY 54.40 | -1.07% | CNY 55.10 | CNY 55.68 | CNY 53.53 | 1.45M |
| 2026-08-17 | CNY 54.99 | +0.71% | CNY 55.17 | CNY 55.30 | CNY 53.83 | 1.11M |
| 2026-08-14 | CNY 54.60 | +0.85% | CNY 54.10 | CNY 55.50 | CNY 53.66 | 1.20M |
| 2026-08-13 | CNY 54.14 | +1.37% | CNY 54.00 | CNY 55.77 | CNY 53.34 | 1.70M |
| 2026-08-12 | CNY 53.41 | +0.83% | CNY 52.82 | CNY 54.50 | CNY 52.78 | 792.00K |
| 2026-08-11 | CNY 52.97 | -0.09% | CNY 52.66 | CNY 53.93 | CNY 51.93 | 1.53M |
| 2026-08-10 | CNY 53.02 | +2.91% | CNY 51.99 | CNY 53.64 | CNY 50.63 | 1.52M |
| 2026-08-07 | CNY 51.52 | +2.36% | CNY 50.32 | CNY 52.18 | CNY 49.25 | 1.75M |
| 2026-08-06 | CNY 50.33 | +1.00% | CNY 49.20 | CNY 50.60 | CNY 49.08 | 1.36M |
| 2026-08-05 | CNY 49.83 | +2.45% | CNY 48.64 | CNY 50.30 | CNY 48.64 | 1.51M |
| 2026-08-04 | CNY 48.64 | +5.33% | CNY 46.18 | CNY 49.18 | CNY 46.18 | 1.58M |
| 2026-08-03 | CNY 46.18 | -1.18% | CNY 47.11 | CNY 48.30 | CNY 45.81 | 1.51M |
| 2026-07-31 | CNY 46.73 | +3.59% | CNY 46.61 | CNY 48.51 | CNY 46.00 | 1.41M |
| 2026-07-30 | CNY 45.11 | -5.51% | CNY 47.98 | CNY 47.98 | CNY 44.14 | 1.55M |
| 2026-07-29 | CNY 47.74 | -0.77% | CNY 48.12 | CNY 48.41 | CNY 45.27 | 1.50M |
| 2026-07-28 | CNY 48.11 | -4.51% | CNY 49.95 | CNY 52.37 | CNY 47.91 | 1.55M |
| 2026-07-27 | CNY 50.38 | +4.52% | CNY 49.96 | CNY 51.00 | CNY 47.90 | 1.46M |
| 2026-07-24 | CNY 48.20 | -2.76% | CNY 49.38 | CNY 49.44 | CNY 47.29 | 729.99K |
| 2026-07-23 | CNY 49.57 | +0.90% | CNY 49.65 | CNY 50.98 | CNY 48.61 | 925.79K |
| 2026-07-22 | CNY 49.13 | -2.50% | CNY 50.00 | CNY 51.20 | CNY 48.69 | 1.47M |
| 2026-07-21 | CNY 50.39 | +3.26% | CNY 48.51 | CNY 51.50 | CNY 44.03 | 3.30M |
| 2026-07-20 | CNY 48.80 | -3.48% | CNY 52.55 | CNY 54.84 | CNY 46.50 | 3.35M |
| 2026-07-17 | CNY 50.56 | -9.55% | CNY 55.94 | CNY 56.46 | CNY 50.33 | 3.12M |
| 2026-07-16 | CNY 55.90 | -3.89% | CNY 57.00 | CNY 58.16 | CNY 55.42 | 1.29M |
| 2026-07-15 | CNY 58.16 | -1.19% | CNY 58.86 | CNY 59.97 | CNY 57.57 | 1.45M |
| 2026-07-14 | CNY 58.86 | -0.15% | CNY 58.58 | CNY 59.60 | CNY 55.78 | 2.99M |
| 2026-07-13 | CNY 58.95 | -10.00% | CNY 65.57 | CNY 65.57 | CNY 58.95 | 2.58M |
| 2026-07-10 | CNY 65.50 | +1.77% | CNY 64.05 | CNY 66.28 | CNY 63.20 | 1.91M |
| 2026-07-09 | CNY 64.36 | +2.16% | CNY 63.10 | CNY 64.58 | CNY 61.57 | 1.28M |
| 2026-07-08 | CNY 63.00 | -2.40% | CNY 65.51 | CNY 65.52 | CNY 62.00 | 1.52M |
| 2026-07-07 | CNY 64.55 | -7.34% | CNY 69.66 | CNY 69.98 | CNY 63.69 | 2.48M |
| 2026-07-06 | CNY 69.66 | -0.13% | CNY 69.75 | CNY 72.77 | CNY 68.60 | 1.52M |
| 2026-07-03 | CNY 69.75 | -3.13% | CNY 71.98 | CNY 72.78 | CNY 69.54 | 1.84M |
| 2026-07-02 | CNY 72.00 | +1.12% | CNY 71.38 | CNY 75.17 | CNY 69.20 | 2.16M |
| 2026-07-01 | CNY 71.20 | +0.56% | CNY 71.00 | CNY 72.00 | CNY 68.30 | 2.77M |
| 2026-06-30 | CNY 70.80 | -0.73% | CNY 71.34 | CNY 73.07 | CNY 69.90 | 1.75M |
| 2026-06-29 | CNY 71.32 | -6.31% | CNY 76.51 | CNY 78.00 | CNY 71.02 | 3.05M |
| 2026-06-26 | CNY 76.12 | -2.56% | CNY 77.00 | CNY 78.67 | CNY 74.02 | 2.46M |
| 2026-06-25 | CNY 78.12 | -1.77% | CNY 80.00 | CNY 81.55 | CNY 76.75 | 2.16M |
| 2026-06-24 | CNY 79.53 | +3.19% | CNY 76.44 | CNY 80.40 | CNY 74.20 | 2.09M |
| 2026-06-23 | CNY 77.07 | -1.12% | CNY 77.10 | CNY 79.38 | CNY 76.36 | 1.80M |
| 2026-06-22 | CNY 77.94 | -0.99% | CNY 79.70 | CNY 79.93 | CNY 74.64 | 3.02M |
| 2026-06-18 | CNY 78.72 | +0.46% | CNY 78.50 | CNY 80.28 | CNY 78.36 | 2.08M |
| 2026-06-17 | CNY 78.36 | -1.93% | CNY 79.50 | CNY 80.91 | CNY 76.01 | 2.62M |
| 2026-06-16 | CNY 79.90 | +1.43% | CNY 78.32 | CNY 80.96 | CNY 77.91 | 3.31M |
| 2026-06-15 | CNY 78.77 | +3.06% | CNY 75.20 | CNY 79.00 | CNY 75.20 | 2.94M |
| 2026-06-12 | CNY 76.43 | -0.18% | CNY 77.72 | CNY 79.79 | CNY 75.01 | 3.71M |
| 2026-06-11 | CNY 76.57 | -1.54% | CNY 77.39 | CNY 78.38 | CNY 75.58 | 2.90M |
| 2026-06-10 | CNY 77.77 | +4.28% | CNY 74.61 | CNY 79.30 | CNY 74.00 | 5.56M |
| 2026-06-09 | CNY 74.58 | +10.00% | CNY 68.41 | CNY 74.58 | CNY 67.21 | 3.45M |
| 2026-06-08 | CNY 67.80 | +0.31% | CNY 68.00 | CNY 72.88 | CNY 65.50 | 5.14M |
| 2026-06-05 | CNY 67.59 | +1.41% | CNY 66.64 | CNY 70.29 | CNY 65.12 | 2.34M |
| 2026-06-04 | CNY 66.65 | +2.85% | CNY 65.00 | CNY 67.60 | CNY 64.38 | 2.73M |
| 2026-06-03 | CNY 64.80 | +1.01% | CNY 64.14 | CNY 67.43 | CNY 63.26 | 1.88M |
| 2026-06-02 | CNY 64.15 | +0.38% | CNY 64.01 | CNY 65.98 | CNY 61.31 | 2.24M |
| 2026-06-01 | CNY 63.91 | -6.29% | CNY 67.51 | CNY 68.78 | CNY 63.73 | 3.00M |
| 2026-05-29 | CNY 68.20 | -4.79% | CNY 72.62 | CNY 72.92 | CNY 68.00 | 2.24M |
| 2026-05-28 | CNY 71.63 | +0.55% | CNY 71.64 | CNY 72.42 | CNY 69.08 | 2.19M |
| 2026-05-27 | CNY 71.24 | -0.29% | CNY 70.75 | CNY 72.20 | CNY 69.36 | 2.01M |
| 2026-05-26 | CNY 71.45 | +0.70% | CNY 70.50 | CNY 72.24 | CNY 69.01 | 1.90M |