Shanghai Huide Science & Technology Co., Ltd. Class A 603192
SSE · China · Process Industries
CNY 19.93+0.08 (+0.40%)
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 19.93 | +0.40% | CNY 19.97 | CNY 20.64 | CNY 19.88 | 1.92M |
| 2026-09-29 | CNY 19.85 | -1.64% | CNY 20.20 | CNY 20.30 | CNY 19.80 | 2.47M |
| 2026-09-28 | CNY 20.18 | -4.27% | CNY 21.10 | CNY 21.20 | CNY 20.05 | 3.14M |
| 2026-09-24 | CNY 21.08 | -3.74% | CNY 21.66 | CNY 21.70 | CNY 20.68 |
| 4.85M |
| 2026-09-23 | CNY 21.90 | +4.14% | CNY 21.02 | CNY 22.40 | CNY 20.61 | 6.41M |
| 2026-09-22 | CNY 21.03 | +2.24% | CNY 20.78 | CNY 21.09 | CNY 20.30 | 3.52M |
| 2026-09-21 | CNY 20.57 | +2.03% | CNY 20.16 | CNY 20.77 | CNY 20.16 | 2.30M |
| 2026-09-18 | CNY 20.16 | +0.05% | CNY 20.16 | CNY 20.60 | CNY 20.06 | 1.99M |
| 2026-09-17 | CNY 20.15 | -0.44% | CNY 20.05 | CNY 20.51 | CNY 19.97 | 1.84M |
| 2026-09-16 | CNY 20.24 | +2.95% | CNY 19.50 | CNY 20.38 | CNY 19.50 | 2.20M |
| 2026-09-15 | CNY 19.66 | -2.91% | CNY 20.33 | CNY 20.33 | CNY 19.61 | 2.03M |
| 2026-09-14 | CNY 20.25 | -0.34% | CNY 20.20 | CNY 20.41 | CNY 19.66 | 2.67M |
| 2026-09-11 | CNY 20.32 | -1.41% | CNY 20.45 | CNY 20.64 | CNY 20.03 | 2.52M |
| 2026-09-10 | CNY 20.61 | -0.91% | CNY 20.78 | CNY 20.98 | CNY 20.45 | 2.98M |
| 2026-09-09 | CNY 20.80 | -1.70% | CNY 21.06 | CNY 21.15 | CNY 20.61 | 3.72M |
| 2026-09-08 | CNY 21.16 | +1.29% | CNY 21.01 | CNY 21.63 | CNY 20.06 | 6.86M |
| 2026-09-07 | CNY 20.89 | +10.01% | CNY 18.89 | CNY 20.89 | CNY 18.82 | 4.46M |
| 2026-09-04 | CNY 18.99 | -0.52% | CNY 19.10 | CNY 19.87 | CNY 18.81 | 4.26M |
| 2026-09-03 | CNY 19.09 | -8.49% | CNY 20.83 | CNY 20.98 | CNY 19.00 | 4.95M |
| 2026-09-02 | CNY 20.86 | +0.14% | CNY 20.83 | CNY 21.30 | CNY 20.65 | 1.80M |
| 2026-09-01 | CNY 20.83 | -0.76% | CNY 20.91 | CNY 21.44 | CNY 20.78 | 1.94M |
| 2026-08-31 | CNY 20.99 | +3.09% | CNY 20.15 | CNY 21.00 | CNY 19.95 | 1.89M |
| 2026-08-28 | CNY 20.36 | +1.55% | CNY 20.13 | CNY 20.51 | CNY 19.80 | 1.37M |
| 2026-08-27 | CNY 20.05 | -0.30% | CNY 20.12 | CNY 20.20 | CNY 19.88 | 799.46K |
| 2026-08-26 | CNY 20.11 | -0.20% | CNY 20.00 | CNY 20.30 | CNY 19.83 | 1.04M |
| 2026-08-25 | CNY 20.15 | +2.28% | CNY 19.66 | CNY 20.29 | CNY 19.50 | 1.19M |
| 2026-08-24 | CNY 19.70 | -2.14% | CNY 20.17 | CNY 20.31 | CNY 19.65 | 1.14M |
| 2026-08-21 | CNY 20.13 | 0.00% | CNY 20.00 | CNY 20.25 | CNY 19.75 | 1.15M |
| 2026-08-20 | CNY 20.13 | +2.60% | CNY 20.01 | CNY 20.38 | CNY 19.72 | 1.20M |
| 2026-08-19 | CNY 19.62 | -5.90% | CNY 20.66 | CNY 20.70 | CNY 19.62 | 1.73M |
| 2026-08-18 | CNY 20.85 | -2.07% | CNY 21.46 | CNY 21.46 | CNY 20.83 | 1.36M |
| 2026-08-17 | CNY 21.29 | +0.47% | CNY 21.16 | CNY 21.32 | CNY 20.88 | 1.56M |
| 2026-08-14 | CNY 21.19 | -0.52% | CNY 21.06 | CNY 21.62 | CNY 20.95 | 1.44M |
| 2026-08-13 | CNY 21.30 | -3.53% | CNY 22.11 | CNY 22.11 | CNY 21.23 | 2.28M |
| 2026-08-12 | CNY 22.08 | +2.22% | CNY 21.70 | CNY 22.32 | CNY 21.55 | 2.63M |
| 2026-08-11 | CNY 21.60 | -2.09% | CNY 22.24 | CNY 22.24 | CNY 21.42 | 1.98M |
| 2026-08-10 | CNY 22.06 | +0.46% | CNY 21.96 | CNY 22.13 | CNY 21.61 | 2.29M |
| 2026-08-07 | CNY 21.96 | -1.66% | CNY 22.33 | CNY 22.35 | CNY 21.61 | 2.56M |
| 2026-08-06 | CNY 22.33 | -1.50% | CNY 22.81 | CNY 22.88 | CNY 22.00 | 2.49M |
| 2026-08-05 | CNY 22.67 | -0.13% | CNY 22.87 | CNY 22.89 | CNY 22.44 | 3.34M |
| 2026-08-04 | CNY 22.70 | +3.75% | CNY 22.30 | CNY 22.85 | CNY 22.10 | 6.13M |
| 2026-08-03 | CNY 21.88 | +10.01% | CNY 19.80 | CNY 21.88 | CNY 19.80 | 3.54M |
| 2026-07-31 | CNY 19.89 | +3.22% | CNY 19.50 | CNY 20.28 | CNY 19.50 | 2.97M |
| 2026-07-30 | CNY 19.27 | -5.21% | CNY 20.20 | CNY 20.33 | CNY 18.90 | 3.69M |
| 2026-07-29 | CNY 20.33 | +0.69% | CNY 20.10 | CNY 20.45 | CNY 19.79 | 2.71M |
| 2026-07-28 | CNY 20.19 | -1.85% | CNY 20.10 | CNY 20.67 | CNY 20.02 | 2.23M |
| 2026-07-27 | CNY 20.57 | +1.18% | CNY 19.99 | CNY 20.74 | CNY 19.90 | 3.10M |
| 2026-07-24 | CNY 20.33 | -3.19% | CNY 20.00 | CNY 21.82 | CNY 20.00 | 4.31M |
| 2026-07-23 | CNY 21.00 | -3.67% | CNY 21.56 | CNY 21.88 | CNY 20.50 | 6.71M |
| 2026-07-22 | CNY 21.80 | +3.76% | CNY 21.87 | CNY 23.11 | CNY 21.05 | 10.18M |
| 2026-07-21 | CNY 21.01 | +10.00% | CNY 19.02 | CNY 21.01 | CNY 18.29 | 4.22M |
| 2026-07-20 | CNY 19.10 | -2.20% | CNY 19.72 | CNY 19.72 | CNY 18.63 | 3.24M |
| 2026-07-17 | CNY 19.53 | -6.24% | CNY 20.62 | CNY 20.93 | CNY 19.47 | 4.23M |
| 2026-07-16 | CNY 20.83 | +1.76% | CNY 20.88 | CNY 21.85 | CNY 20.56 | 6.42M |
| 2026-07-15 | CNY 20.47 | +9.99% | CNY 18.35 | CNY 20.47 | CNY 18.30 | 3.88M |
| 2026-07-14 | CNY 18.61 | +4.79% | CNY 17.86 | CNY 19.00 | CNY 17.62 | 3.33M |
| 2026-07-13 | CNY 17.76 | +2.01% | CNY 17.05 | CNY 17.94 | CNY 17.05 | 2.17M |
| 2026-07-10 | CNY 17.41 | +2.77% | CNY 16.96 | CNY 18.17 | CNY 16.93 | 2.16M |
| 2026-07-09 | CNY 16.94 | -3.53% | CNY 17.50 | CNY 17.65 | CNY 16.58 | 2.09M |
| 2026-07-08 | CNY 17.56 | +0.11% | CNY 17.55 | CNY 18.25 | CNY 17.11 | 1.96M |
| 2026-07-07 | CNY 17.54 | -1.74% | CNY 17.84 | CNY 17.93 | CNY 17.37 | 1.11M |
| 2026-07-06 | CNY 17.85 | -0.89% | CNY 18.00 | CNY 18.32 | CNY 17.85 | 989.50K |
| 2026-07-03 | CNY 18.01 | +1.98% | CNY 17.70 | CNY 18.45 | CNY 17.53 | 1.98M |
| 2026-07-02 | CNY 17.66 | +2.61% | CNY 17.45 | CNY 18.88 | CNY 17.21 | 2.19M |
| 2026-07-01 | CNY 17.21 | +1.59% | CNY 16.98 | CNY 17.44 | CNY 16.70 | 1.17M |
| 2026-06-30 | CNY 16.94 | +1.01% | CNY 16.60 | CNY 17.20 | CNY 16.50 | 1.47M |
| 2026-06-29 | CNY 16.77 | -0.12% | CNY 16.82 | CNY 16.99 | CNY 16.37 | 1.42M |
| 2026-06-26 | CNY 16.79 | -3.28% | CNY 17.22 | CNY 17.46 | CNY 16.71 | 1.15M |
| 2026-06-25 | CNY 17.36 | -2.31% | CNY 17.95 | CNY 17.95 | CNY 17.22 | 1.15M |
| 2026-06-24 | CNY 17.77 | -3.06% | CNY 18.49 | CNY 18.49 | CNY 17.60 | 1.30M |
| 2026-06-23 | CNY 18.33 | +0.27% | CNY 18.28 | CNY 18.59 | CNY 18.15 | 1.27M |
| 2026-06-22 | CNY 18.28 | +2.24% | CNY 17.86 | CNY 18.34 | CNY 17.21 | 1.57M |
| 2026-06-18 | CNY 17.88 | -1.92% | CNY 18.17 | CNY 18.17 | CNY 17.70 | 1.36M |
| 2026-06-17 | CNY 18.23 | -4.45% | CNY 19.08 | CNY 19.09 | CNY 18.22 | 1.63M |
| 2026-06-16 | CNY 19.08 | -0.63% | CNY 19.10 | CNY 19.38 | CNY 18.80 | 1.55M |
| 2026-06-15 | CNY 19.20 | +0.79% | CNY 19.06 | CNY 19.40 | CNY 19.05 | 889.30K |
| 2026-06-12 | CNY 19.05 | +1.49% | CNY 18.85 | CNY 19.09 | CNY 18.63 | 1.12M |
| 2026-06-11 | CNY 18.77 | -1.26% | CNY 18.99 | CNY 19.07 | CNY 18.42 | 906.70K |
| 2026-06-10 | CNY 19.01 | -0.99% | CNY 19.20 | CNY 19.21 | CNY 18.75 | 750.00K |
| 2026-06-09 | CNY 19.20 | +0.84% | CNY 19.09 | CNY 19.39 | CNY 18.97 | 759.20K |
| 2026-06-08 | CNY 19.04 | -4.18% | CNY 19.60 | CNY 19.65 | CNY 18.70 | 989.13K |
| 2026-06-05 | CNY 19.87 | +1.90% | CNY 19.49 | CNY 20.08 | CNY 19.10 | 1.07M |
| 2026-06-04 | CNY 19.50 | -1.71% | CNY 19.84 | CNY 19.85 | CNY 19.30 | 787.90K |
| 2026-06-03 | CNY 19.84 | -1.44% | CNY 20.12 | CNY 20.26 | CNY 19.61 | 1.04M |
| 2026-06-02 | CNY 20.13 | -1.85% | CNY 20.67 | CNY 20.67 | CNY 19.87 | 1.06M |
| 2026-06-01 | CNY 20.51 | +3.80% | CNY 19.77 | CNY 20.73 | CNY 19.59 | 1.64M |
| 2026-05-29 | CNY 19.76 | -3.04% | CNY 20.38 | CNY 20.39 | CNY 19.61 | 1.43M |
| 2026-05-28 | CNY 20.38 | -0.44% | CNY 20.26 | CNY 20.55 | CNY 19.95 | 1.05M |
| 2026-05-27 | CNY 20.47 | -1.49% | CNY 20.80 | CNY 20.82 | CNY 20.13 | 1.39M |
| 2026-05-26 | CNY 20.78 | -1.38% | CNY 21.06 | CNY 21.06 | CNY 20.53 | 1.02M |