Zhuzhou Huarui Precision Cutting Tools Co. Ltd. Class A 688059

SSE · China · Producer Manufacturing

CNY 82.02-2.68 (-3.16%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 82.02	-3.16%	CNY 85.20	CNY 86.37	CNY 81.80	2.18M
2026-09-29	CNY 84.70	+1.68%	CNY 83.25	CNY 85.41	CNY 82.81	2.48M
2026-09-28	CNY 83.30	-6.39%	CNY 88.16	CNY 89.20	CNY 82.29	3.67M
2026-09-24	CNY 88.99	-2.23%	CNY 90.31	CNY 91.00	CNY 88.80	2.51M
2026-09-23	CNY 91.02	+0.97%	CNY 91.61	CNY 92.00	CNY 88.61	2.42M
2026-09-22	CNY 90.15	-0.69%	CNY 92.60	CNY 94.70	CNY 89.51	4.35M
2026-09-21	CNY 90.78	+2.93%	CNY 88.00	CNY 91.59	CNY 87.60	4.73M
2026-09-18	CNY 88.20	+4.50%	CNY 86.82	CNY 88.45	CNY 84.11	3.98M
2026-09-17	CNY 84.40	-1.12%	CNY 85.89	CNY 86.80	CNY 83.51	2.47M
2026-09-16	CNY 85.36	+2.45%	CNY 83.32	CNY 85.62	CNY 82.42	2.70M
2026-09-15	CNY 83.32	+1.28%	CNY 82.13	CNY 85.63	CNY 81.56	2.92M
2026-09-14	CNY 82.27	-0.01%	CNY 81.28	CNY 82.99	CNY 79.50	2.45M
2026-09-11	CNY 82.28	-1.76%	CNY 82.80	CNY 82.99	CNY 78.20	3.97M
2026-09-10	CNY 83.75	-2.84%	CNY 85.41	CNY 85.69	CNY 83.64	2.73M
2026-09-09	CNY 86.20	-2.12%	CNY 88.17	CNY 90.50	CNY 85.82	3.26M
2026-09-08	CNY 88.07	-1.41%	CNY 89.23	CNY 89.48	CNY 85.99	3.79M
2026-09-07	CNY 89.33	+5.55%	CNY 84.80	CNY 91.41	CNY 84.65	6.06M
2026-09-04	CNY 84.63	-4.72%	CNY 90.00	CNY 90.85	CNY 84.00	4.60M
2026-09-03	CNY 88.82	+3.03%	CNY 86.94	CNY 89.99	CNY 84.88	4.67M
2026-09-02	CNY 86.21	+2.02%	CNY 83.66	CNY 86.96	CNY 82.45	3.31M
2026-09-01	CNY 84.50	-5.88%	CNY 89.49	CNY 89.90	CNY 84.26	4.65M
2026-08-31	CNY 89.78	+2.02%	CNY 86.44	CNY 91.10	CNY 85.52	4.06M
2026-08-28	CNY 88.00	-1.41%	CNY 88.32	CNY 90.69	CNY 87.00	3.47M
2026-08-27	CNY 89.26	+4.85%	CNY 85.13	CNY 90.85	CNY 85.13	3.83M
2026-08-26	CNY 85.13	-1.00%	CNY 85.99	CNY 86.58	CNY 83.08	3.06M
2026-08-25	CNY 85.99	-1.13%	CNY 86.00	CNY 86.50	CNY 81.56	4.18M
2026-08-24	CNY 86.97	-4.84%	CNY 91.95	CNY 91.99	CNY 84.56	3.98M
2026-08-21	CNY 91.39	+0.65%	CNY 90.90	CNY 93.18	CNY 89.00	3.50M
2026-08-20	CNY 90.80	+0.67%	CNY 91.54	CNY 93.30	CNY 89.50	3.60M
2026-08-19	CNY 90.20	-6.91%	CNY 93.50	CNY 95.37	CNY 89.00	6.33M
2026-08-18	CNY 96.90	-0.19%	CNY 96.32	CNY 98.80	CNY 94.71	5.49M
2026-08-17	CNY 97.08	+1.96%	CNY 94.47	CNY 97.24	CNY 92.22	7.55M
2026-08-14	CNY 95.21	+0.63%	CNY 94.61	CNY 95.72	CNY 91.80	5.97M
2026-08-13	CNY 94.61	-1.73%	CNY 98.07	CNY 99.15	CNY 93.85	6.60M
2026-08-12	CNY 96.28	+0.92%	CNY 95.00	CNY 98.00	CNY 93.87	4.69M
2026-08-11	CNY 95.40	+0.79%	CNY 94.75	CNY 98.65	CNY 94.22	6.58M
2026-08-10	CNY 94.65	-0.41%	CNY 96.05	CNY 97.47	CNY 91.92	5.94M
2026-08-07	CNY 95.04	+1.72%	CNY 93.48	CNY 96.80	CNY 90.50	9.04M
2026-08-06	CNY 93.43	+5.82%	CNY 86.44	CNY 96.18	CNY 85.70	11.22M
2026-08-05	CNY 88.29	+17.78%	CNY 74.73	CNY 88.50	CNY 73.73	9.82M
2026-08-04	CNY 74.96	+7.87%	CNY 71.23	CNY 75.58	CNY 69.98	6.42M
2026-08-03	CNY 69.49	-3.91%	CNY 72.00	CNY 73.57	CNY 68.80	5.94M
2026-07-31	CNY 72.32	+5.72%	CNY 73.40	CNY 78.50	CNY 72.16	6.43M
2026-07-30	CNY 68.41	-8.71%	CNY 74.94	CNY 74.94	CNY 67.90	5.85M
2026-07-29	CNY 74.94	-1.41%	CNY 76.01	CNY 76.99	CNY 71.10	6.83M
2026-07-28	CNY 76.01	-3.63%	CNY 78.91	CNY 80.30	CNY 75.05	5.59M
2026-07-27	CNY 78.87	+3.65%	CNY 77.10	CNY 79.08	CNY 74.27	5.26M
2026-07-24	CNY 76.09	-2.65%	CNY 78.16	CNY 78.50	CNY 75.10	5.55M
2026-07-23	CNY 78.16	-1.69%	CNY 80.19	CNY 83.00	CNY 77.02	6.25M
2026-07-22	CNY 79.50	-2.07%	CNY 81.50	CNY 84.00	CNY 78.23	8.74M
2026-07-21	CNY 81.18	+19.12%	CNY 69.00	CNY 81.78	CNY 61.50	14.62M
2026-07-20	CNY 68.15	-20.00%	CNY 80.98	CNY 83.98	CNY 68.15	15.61M
2026-07-17	CNY 85.19	-15.24%	CNY 100.07	CNY 100.07	CNY 84.72	8.13M
2026-07-16	CNY 100.51	-5.37%	CNY 104.91	CNY 108.21	CNY 99.55	5.59M
2026-07-15	CNY 106.21	-6.70%	CNY 115.14	CNY 116.43	CNY 105.51	5.77M
2026-07-14	CNY 113.84	+6.25%	CNY 109.29	CNY 115.24	CNY 106.54	7.00M
2026-07-13	CNY 107.14	-10.23%	CNY 120.11	CNY 120.11	CNY 106.80	7.94M
2026-07-10	CNY 119.36	-3.63%	CNY 125.47	CNY 127.84	CNY 119.27	5.42M
2026-07-09	CNY 123.86	+2.23%	CNY 124.64	CNY 124.64	CNY 116.85	5.83M
2026-07-08	CNY 121.16	-5.77%	CNY 128.41	CNY 130.71	CNY 120.00	5.24M
2026-07-07	CNY 128.57	-3.85%	CNY 132.14	CNY 135.61	CNY 127.06	5.38M
2026-07-06	CNY 133.71	-7.00%	CNY 144.90	CNY 148.21	CNY 132.94	6.84M
2026-07-03	CNY 143.77	-7.57%	CNY 152.74	CNY 155.36	CNY 143.77	7.21M
2026-07-02	CNY 155.55	+1.29%	CNY 150.00	CNY 164.55	CNY 142.86	9.03M
2026-07-01	CNY 153.57	+7.66%	CNY 148.56	CNY 154.88	CNY 146.43	8.23M
2026-06-30	CNY 142.65	+0.42%	CNY 142.06	CNY 144.14	CNY 138.57	4.36M
2026-06-29	CNY 142.06	-1.54%	CNY 142.50	CNY 146.70	CNY 137.12	5.81M
2026-06-26	CNY 144.29	-3.35%	CNY 147.76	CNY 152.04	CNY 142.86	4.77M
2026-06-25	CNY 149.29	+0.81%	CNY 148.57	CNY 151.86	CNY 144.92	5.61M
2026-06-24	CNY 148.09	-0.55%	CNY 144.80	CNY 153.41	CNY 144.80	5.21M
2026-06-23	CNY 148.91	-1.52%	CNY 150.71	CNY 152.86	CNY 140.57	6.36M
2026-06-22	CNY 151.21	+2.81%	CNY 152.84	CNY 159.71	CNY 147.51	7.80M
2026-06-18	CNY 147.08	+4.98%	CNY 138.81	CNY 152.50	CNY 137.86	6.69M
2026-06-17	CNY 140.11	-1.92%	CNY 140.71	CNY 144.07	CNY 138.28	5.86M
2026-06-16	CNY 142.86	+2.15%	CNY 139.76	CNY 144.87	CNY 137.14	7.38M
2026-06-15	CNY 139.86	+8.22%	CNY 129.23	CNY 141.64	CNY 129.23	6.72M
2026-06-12	CNY 129.23	+4.58%	CNY 127.14	CNY 137.14	CNY 126.02	6.51M
2026-06-11	CNY 123.57	-1.09%	CNY 124.74	CNY 127.86	CNY 121.53	4.16M
2026-06-10	CNY 124.93	-2.62%	CNY 128.00	CNY 129.96	CNY 122.93	3.86M
2026-06-09	CNY 128.29	+4.01%	CNY 124.26	CNY 128.50	CNY 120.08	6.15M
2026-06-08	CNY 123.34	+4.35%	CNY 110.71	CNY 126.14	CNY 110.24	8.02M
2026-06-05	CNY 118.20	+6.01%	CNY 111.50	CNY 121.14	CNY 109.82	8.55M
2026-06-04	CNY 111.50	+6.64%	CNY 102.84	CNY 112.65	CNY 102.84	6.98M
2026-06-03	CNY 104.56	+3.83%	CNY 100.49	CNY 106.79	CNY 98.94	5.56M
2026-06-02	CNY 100.70	+1.88%	CNY 99.14	CNY 102.27	CNY 96.29	4.47M
2026-06-01	CNY 98.84	-1.79%	CNY 102.16	CNY 104.93	CNY 98.41	5.04M
2026-05-29	CNY 100.64	-8.09%	CNY 109.84	CNY 111.69	CNY 99.54	6.85M
2026-05-28	CNY 109.50	+3.11%	CNY 106.54	CNY 111.11	CNY 103.95	5.98M
2026-05-27	CNY 106.20	-1.54%	CNY 107.14	CNY 108.86	CNY 104.29	4.75M
2026-05-26	CNY 107.86	-3.14%	CNY 109.14	CNY 111.00	CNY 102.76	6.55M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 82.02	-3.16%	CNY 85.20	CNY 86.37	CNY 81.80	2.18M
2026-09-29	CNY 84.70	+1.68%	CNY 83.25	CNY 85.41	CNY 82.81	2.48M
2026-09-28	CNY 83.30	-6.39%	CNY 88.16	CNY 89.20	CNY 82.29	3.67M
2026-09-24	CNY 88.99	-2.23%	CNY 90.31	CNY 91.00	CNY 88.80	2.51M
2026-09-23	CNY 91.02	+0.97%	CNY 91.61	CNY 92.00	CNY 88.61	2.42M
2026-09-22	CNY 90.15	-0.69%	CNY 92.60	CNY 94.70	CNY 89.51	4.35M
2026-09-21	CNY 90.78	+2.93%	CNY 88.00	CNY 91.59	CNY 87.60	4.73M
2026-09-18	CNY 88.20	+4.50%	CNY 86.82	CNY 88.45	CNY 84.11	3.98M
2026-09-17	CNY 84.40	-1.12%	CNY 85.89	CNY 86.80	CNY 83.51	2.47M
2026-09-16	CNY 85.36	+2.45%	CNY 83.32	CNY 85.62	CNY 82.42	2.70M
2026-09-15	CNY 83.32	+1.28%	CNY 82.13	CNY 85.63	CNY 81.56	2.92M
2026-09-14	CNY 82.27	-0.01%	CNY 81.28	CNY 82.99	CNY 79.50	2.45M
2026-09-11	CNY 82.28	-1.76%	CNY 82.80	CNY 82.99	CNY 78.20	3.97M
2026-09-10	CNY 83.75	-2.84%	CNY 85.41	CNY 85.69	CNY 83.64	2.73M
2026-09-09	CNY 86.20	-2.12%	CNY 88.17	CNY 90.50	CNY 85.82	3.26M
2026-09-08	CNY 88.07	-1.41%	CNY 89.23	CNY 89.48	CNY 85.99	3.79M
2026-09-07	CNY 89.33	+5.55%	CNY 84.80	CNY 91.41	CNY 84.65	6.06M
2026-09-04	CNY 84.63	-4.72%	CNY 90.00	CNY 90.85	CNY 84.00	4.60M
2026-09-03	CNY 88.82	+3.03%	CNY 86.94	CNY 89.99	CNY 84.88	4.67M
2026-09-02	CNY 86.21	+2.02%	CNY 83.66	CNY 86.96	CNY 82.45	3.31M
2026-09-01	CNY 84.50	-5.88%	CNY 89.49	CNY 89.90	CNY 84.26	4.65M
2026-08-31	CNY 89.78	+2.02%	CNY 86.44	CNY 91.10	CNY 85.52	4.06M
2026-08-28	CNY 88.00	-1.41%	CNY 88.32	CNY 90.69	CNY 87.00	3.47M
2026-08-27	CNY 89.26	+4.85%	CNY 85.13	CNY 90.85	CNY 85.13	3.83M
2026-08-26	CNY 85.13	-1.00%	CNY 85.99	CNY 86.58	CNY 83.08	3.06M
2026-08-25	CNY 85.99	-1.13%	CNY 86.00	CNY 86.50	CNY 81.56	4.18M
2026-08-24	CNY 86.97	-4.84%	CNY 91.95	CNY 91.99	CNY 84.56	3.98M
2026-08-21	CNY 91.39	+0.65%	CNY 90.90	CNY 93.18	CNY 89.00	3.50M
2026-08-20	CNY 90.80	+0.67%	CNY 91.54	CNY 93.30	CNY 89.50	3.60M
2026-08-19	CNY 90.20	-6.91%	CNY 93.50	CNY 95.37	CNY 89.00	6.33M
2026-08-18	CNY 96.90	-0.19%	CNY 96.32	CNY 98.80	CNY 94.71	5.49M
2026-08-17	CNY 97.08	+1.96%	CNY 94.47	CNY 97.24	CNY 92.22	7.55M
2026-08-14	CNY 95.21	+0.63%	CNY 94.61	CNY 95.72	CNY 91.80	5.97M
2026-08-13	CNY 94.61	-1.73%	CNY 98.07	CNY 99.15	CNY 93.85	6.60M
2026-08-12	CNY 96.28	+0.92%	CNY 95.00	CNY 98.00	CNY 93.87	4.69M
2026-08-11	CNY 95.40	+0.79%	CNY 94.75	CNY 98.65	CNY 94.22	6.58M
2026-08-10	CNY 94.65	-0.41%	CNY 96.05	CNY 97.47	CNY 91.92	5.94M
2026-08-07	CNY 95.04	+1.72%	CNY 93.48	CNY 96.80	CNY 90.50	9.04M
2026-08-06	CNY 93.43	+5.82%	CNY 86.44	CNY 96.18	CNY 85.70	11.22M
2026-08-05	CNY 88.29	+17.78%	CNY 74.73	CNY 88.50	CNY 73.73	9.82M
2026-08-04	CNY 74.96	+7.87%	CNY 71.23	CNY 75.58	CNY 69.98	6.42M
2026-08-03	CNY 69.49	-3.91%	CNY 72.00	CNY 73.57	CNY 68.80	5.94M
2026-07-31	CNY 72.32	+5.72%	CNY 73.40	CNY 78.50	CNY 72.16	6.43M
2026-07-30	CNY 68.41	-8.71%	CNY 74.94	CNY 74.94	CNY 67.90	5.85M
2026-07-29	CNY 74.94	-1.41%	CNY 76.01	CNY 76.99	CNY 71.10	6.83M
2026-07-28	CNY 76.01	-3.63%	CNY 78.91	CNY 80.30	CNY 75.05	5.59M
2026-07-27	CNY 78.87	+3.65%	CNY 77.10	CNY 79.08	CNY 74.27	5.26M
2026-07-24	CNY 76.09	-2.65%	CNY 78.16	CNY 78.50	CNY 75.10	5.55M
2026-07-23	CNY 78.16	-1.69%	CNY 80.19	CNY 83.00	CNY 77.02	6.25M
2026-07-22	CNY 79.50	-2.07%	CNY 81.50	CNY 84.00	CNY 78.23	8.74M
2026-07-21	CNY 81.18	+19.12%	CNY 69.00	CNY 81.78	CNY 61.50	14.62M
2026-07-20	CNY 68.15	-20.00%	CNY 80.98	CNY 83.98	CNY 68.15	15.61M
2026-07-17	CNY 85.19	-15.24%	CNY 100.07	CNY 100.07	CNY 84.72	8.13M
2026-07-16	CNY 100.51	-5.37%	CNY 104.91	CNY 108.21	CNY 99.55	5.59M
2026-07-15	CNY 106.21	-6.70%	CNY 115.14	CNY 116.43	CNY 105.51	5.77M
2026-07-14	CNY 113.84	+6.25%	CNY 109.29	CNY 115.24	CNY 106.54	7.00M
2026-07-13	CNY 107.14	-10.23%	CNY 120.11	CNY 120.11	CNY 106.80	7.94M
2026-07-10	CNY 119.36	-3.63%	CNY 125.47	CNY 127.84	CNY 119.27	5.42M
2026-07-09	CNY 123.86	+2.23%	CNY 124.64	CNY 124.64	CNY 116.85	5.83M
2026-07-08	CNY 121.16	-5.77%	CNY 128.41	CNY 130.71	CNY 120.00	5.24M
2026-07-07	CNY 128.57	-3.85%	CNY 132.14	CNY 135.61	CNY 127.06	5.38M
2026-07-06	CNY 133.71	-7.00%	CNY 144.90	CNY 148.21	CNY 132.94	6.84M
2026-07-03	CNY 143.77	-7.57%	CNY 152.74	CNY 155.36	CNY 143.77	7.21M
2026-07-02	CNY 155.55	+1.29%	CNY 150.00	CNY 164.55	CNY 142.86	9.03M
2026-07-01	CNY 153.57	+7.66%	CNY 148.56	CNY 154.88	CNY 146.43	8.23M
2026-06-30	CNY 142.65	+0.42%	CNY 142.06	CNY 144.14	CNY 138.57	4.36M
2026-06-29	CNY 142.06	-1.54%	CNY 142.50	CNY 146.70	CNY 137.12	5.81M
2026-06-26	CNY 144.29	-3.35%	CNY 147.76	CNY 152.04	CNY 142.86	4.77M
2026-06-25	CNY 149.29	+0.81%	CNY 148.57	CNY 151.86	CNY 144.92	5.61M
2026-06-24	CNY 148.09	-0.55%	CNY 144.80	CNY 153.41	CNY 144.80	5.21M
2026-06-23	CNY 148.91	-1.52%	CNY 150.71	CNY 152.86	CNY 140.57	6.36M
2026-06-22	CNY 151.21	+2.81%	CNY 152.84	CNY 159.71	CNY 147.51	7.80M
2026-06-18	CNY 147.08	+4.98%	CNY 138.81	CNY 152.50	CNY 137.86	6.69M
2026-06-17	CNY 140.11	-1.92%	CNY 140.71	CNY 144.07	CNY 138.28	5.86M
2026-06-16	CNY 142.86	+2.15%	CNY 139.76	CNY 144.87	CNY 137.14	7.38M
2026-06-15	CNY 139.86	+8.22%	CNY 129.23	CNY 141.64	CNY 129.23	6.72M
2026-06-12	CNY 129.23	+4.58%	CNY 127.14	CNY 137.14	CNY 126.02	6.51M
2026-06-11	CNY 123.57	-1.09%	CNY 124.74	CNY 127.86	CNY 121.53	4.16M
2026-06-10	CNY 124.93	-2.62%	CNY 128.00	CNY 129.96	CNY 122.93	3.86M
2026-06-09	CNY 128.29	+4.01%	CNY 124.26	CNY 128.50	CNY 120.08	6.15M
2026-06-08	CNY 123.34	+4.35%	CNY 110.71	CNY 126.14	CNY 110.24	8.02M
2026-06-05	CNY 118.20	+6.01%	CNY 111.50	CNY 121.14	CNY 109.82	8.55M
2026-06-04	CNY 111.50	+6.64%	CNY 102.84	CNY 112.65	CNY 102.84	6.98M
2026-06-03	CNY 104.56	+3.83%	CNY 100.49	CNY 106.79	CNY 98.94	5.56M
2026-06-02	CNY 100.70	+1.88%	CNY 99.14	CNY 102.27	CNY 96.29	4.47M
2026-06-01	CNY 98.84	-1.79%	CNY 102.16	CNY 104.93	CNY 98.41	5.04M
2026-05-29	CNY 100.64	-8.09%	CNY 109.84	CNY 111.69	CNY 99.54	6.85M
2026-05-28	CNY 109.50	+3.11%	CNY 106.54	CNY 111.11	CNY 103.95	5.98M
2026-05-27	CNY 106.20	-1.54%	CNY 107.14	CNY 108.86	CNY 104.29	4.75M
2026-05-26	CNY 107.86	-3.14%	CNY 109.14	CNY 111.00	CNY 102.76	6.55M