Hua Hong Grace Semiconductor Limited Class A 688347
SSE · China · Electronic Technology
CNY 207.92-11.18 (-5.10%)
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 207.92 | -5.10% | CNY 219.50 | CNY 221.05 | CNY 207.19 | 13.63M |
| 2026-09-29 | CNY 219.10 | +2.50% | CNY 213.76 | CNY 222.55 | CNY 212.40 | 10.57M |
| 2026-09-28 | CNY 213.76 | -4.61% | CNY 222.00 | CNY 223.10 | CNY 211.57 | 12.38M |
| 2026-09-24 | CNY 224.10 | -2.36% | CNY 228.52 | CNY 231.14 | CNY 224.10 | 9.36M |
| 2026-09-23 | CNY 229.52 | -0.66% | CNY 232.00 | CNY 234.50 | CNY 229.15 | 8.58M |
| 2026-09-22 | CNY 231.05 | -0.38% | CNY 237.00 | CNY 240.44 | CNY 229.63 | 17.47M |
| 2026-09-21 | CNY 231.94 | -0.88% | CNY 235.99 | CNY 240.46 | CNY 228.50 | 16.18M |
| 2026-09-18 | CNY 234.00 | +5.93% | CNY 225.21 | CNY 237.62 | CNY 223.25 | 24.43M |
| 2026-09-17 | CNY 220.90 | -1.42% | CNY 221.20 | CNY 227.40 | CNY 219.60 | 11.97M |
| 2026-09-16 | CNY 224.08 | +4.42% | CNY 216.66 | CNY 227.00 | CNY 212.66 | 16.22M |
| 2026-09-15 | CNY 214.60 | +1.84% | CNY 213.15 | CNY 223.86 | CNY 208.02 | 14.45M |
| 2026-09-14 | CNY 210.72 | -3.81% | CNY 214.00 | CNY 216.98 | CNY 209.34 | 12.39M |
| 2026-09-11 | CNY 219.07 | -2.25% | CNY 223.31 | CNY 224.97 | CNY 211.44 | 15.89M |
| 2026-09-10 | CNY 224.11 | +0.05% | CNY 223.85 | CNY 226.79 | CNY 221.50 | 7.75M |
| 2026-09-09 | CNY 224.00 | -0.36% | CNY 227.00 | CNY 231.09 | CNY 222.50 | 9.63M |
| 2026-09-08 | CNY 224.80 | -1.72% | CNY 228.78 | CNY 232.85 | CNY 223.78 | 12.56M |
| 2026-09-07 | CNY 228.73 | +2.34% | CNY 226.99 | CNY 233.33 | CNY 221.76 | 17.42M |
| 2026-09-04 | CNY 223.50 | -8.88% | CNY 249.55 | CNY 249.90 | CNY 220.22 | 29.73M |
| 2026-09-03 | CNY 245.28 | +0.86% | CNY 245.50 | CNY 248.49 | CNY 241.33 | 8.93M |
| 2026-09-02 | CNY 243.20 | -2.85% | CNY 241.00 | CNY 249.58 | CNY 240.86 | 10.69M |
| 2026-09-01 | CNY 250.33 | -2.21% | CNY 256.96 | CNY 259.77 | CNY 249.51 | 12.77M |
| 2026-08-31 | CNY 256.00 | +3.22% | CNY 242.00 | CNY 256.90 | CNY 238.62 | 16.29M |
| 2026-08-28 | CNY 248.01 | -1.86% | CNY 251.88 | CNY 258.43 | CNY 248.01 | 13.46M |
| 2026-08-27 | CNY 252.72 | +3.57% | CNY 244.01 | CNY 254.80 | CNY 240.33 | 20.14M |
| 2026-08-26 | CNY 244.02 | +7.71% | CNY 227.00 | CNY 249.60 | CNY 226.59 | 23.94M |
| 2026-08-25 | CNY 226.56 | -1.08% | CNY 224.57 | CNY 229.11 | CNY 219.17 | 11.78M |
| 2026-08-24 | CNY 229.03 | -1.80% | CNY 231.00 | CNY 236.00 | CNY 222.40 | 13.06M |
| 2026-08-21 | CNY 233.22 | +0.23% | CNY 232.76 | CNY 238.50 | CNY 229.02 | 13.71M |
| 2026-08-20 | CNY 232.68 | -0.14% | CNY 238.38 | CNY 239.43 | CNY 228.01 | 15.87M |
| 2026-08-19 | CNY 233.00 | -11.92% | CNY 254.80 | CNY 258.18 | CNY 230.35 | 28.29M |
| 2026-08-18 | CNY 264.52 | -2.00% | CNY 269.93 | CNY 277.93 | CNY 259.32 | 21.02M |
| 2026-08-17 | CNY 269.92 | +6.59% | CNY 252.86 | CNY 269.92 | CNY 252.00 | 29.51M |
| 2026-08-14 | CNY 253.24 | -8.57% | CNY 270.00 | CNY 274.79 | CNY 248.50 | 35.96M |
| 2026-08-13 | CNY 276.99 | +1.39% | CNY 280.00 | CNY 295.00 | CNY 275.98 | 29.72M |
| 2026-08-12 | CNY 273.20 | +4.08% | CNY 266.57 | CNY 277.40 | CNY 258.33 | 21.38M |
| 2026-08-11 | CNY 262.50 | -0.57% | CNY 261.11 | CNY 270.69 | CNY 256.43 | 16.15M |
| 2026-08-10 | CNY 264.00 | -1.60% | CNY 265.00 | CNY 271.11 | CNY 255.00 | 18.96M |
| 2026-08-07 | CNY 268.29 | +3.95% | CNY 256.80 | CNY 271.87 | CNY 254.12 | 23.41M |
| 2026-08-06 | CNY 258.10 | +2.22% | CNY 242.60 | CNY 261.99 | CNY 242.60 | 23.03M |
| 2026-08-05 | CNY 252.50 | +6.56% | CNY 244.00 | CNY 259.98 | CNY 239.80 | 29.64M |
| 2026-08-04 | CNY 236.95 | +7.95% | CNY 221.69 | CNY 242.58 | CNY 215.60 | 24.47M |
| 2026-08-03 | CNY 219.50 | -7.73% | CNY 236.90 | CNY 236.90 | CNY 213.00 | 23.92M |
| 2026-07-31 | CNY 237.90 | +3.43% | CNY 259.79 | CNY 264.79 | CNY 237.21 | 27.51M |
| 2026-07-30 | CNY 230.00 | -14.88% | CNY 265.50 | CNY 267.33 | CNY 229.50 | 33.99M |
| 2026-07-29 | CNY 270.20 | -3.84% | CNY 283.92 | CNY 286.58 | CNY 253.00 | 32.96M |
| 2026-07-28 | CNY 281.00 | -8.88% | CNY 295.00 | CNY 316.50 | CNY 276.99 | 28.51M |
| 2026-07-27 | CNY 308.40 | -6.52% | CNY 319.06 | CNY 327.00 | CNY 291.00 | 30.98M |
| 2026-07-24 | CNY 329.90 | -3.26% | CNY 327.11 | CNY 350.68 | CNY 322.00 | 21.17M |
| 2026-07-23 | CNY 341.00 | -12.58% | CNY 383.96 | CNY 389.50 | CNY 331.12 | 37.75M |
| 2026-07-22 | CNY 390.06 | -1.94% | CNY 388.51 | CNY 413.13 | CNY 378.00 | 33.99M |
| 2026-07-21 | CNY 397.78 | +20.00% | CNY 338.50 | CNY 397.78 | CNY 335.00 | 35.41M |
| 2026-07-20 | CNY 331.48 | +7.28% | CNY 321.00 | CNY 334.99 | CNY 303.78 | 33.10M |
| 2026-07-17 | CNY 309.00 | -5.75% | CNY 321.90 | CNY 346.66 | CNY 307.89 | 34.94M |
| 2026-07-16 | CNY 327.85 | -1.08% | CNY 322.40 | CNY 351.84 | CNY 306.55 | 24.23M |
| 2026-07-15 | CNY 331.42 | -6.00% | CNY 352.59 | CNY 359.53 | CNY 328.38 | 23.04M |
| 2026-07-14 | CNY 352.59 | +0.74% | CNY 355.03 | CNY 365.22 | CNY 324.00 | 27.65M |
| 2026-07-13 | CNY 350.00 | -5.37% | CNY 360.00 | CNY 385.93 | CNY 344.80 | 26.26M |
| 2026-07-10 | CNY 369.87 | -7.65% | CNY 393.03 | CNY 407.98 | CNY 368.00 | 30.61M |
| 2026-07-09 | CNY 400.50 | +11.75% | CNY 365.00 | CNY 401.00 | CNY 348.30 | 30.58M |
| 2026-07-08 | CNY 358.40 | +10.62% | CNY 327.68 | CNY 377.00 | CNY 317.00 | 28.83M |
| 2026-07-07 | CNY 324.00 | +4.62% | CNY 308.04 | CNY 335.00 | CNY 300.10 | 22.33M |
| 2026-07-06 | CNY 309.68 | +8.66% | CNY 293.66 | CNY 319.95 | CNY 280.00 | 26.47M |
| 2026-07-03 | CNY 285.00 | +0.18% | CNY 288.00 | CNY 300.54 | CNY 280.01 | 21.28M |
| 2026-07-02 | CNY 284.50 | -9.86% | CNY 300.00 | CNY 309.00 | CNY 281.71 | 27.59M |
| 2026-07-01 | CNY 315.61 | -6.15% | CNY 340.00 | CNY 345.08 | CNY 312.60 | 25.87M |
| 2026-06-30 | CNY 336.30 | -0.84% | CNY 335.00 | CNY 347.80 | CNY 329.19 | 19.48M |
| 2026-06-29 | CNY 339.14 | +5.00% | CNY 321.98 | CNY 346.30 | CNY 320.00 | 23.09M |
| 2026-06-26 | CNY 323.00 | -2.23% | CNY 320.00 | CNY 337.96 | CNY 310.80 | 22.27M |
| 2026-06-25 | CNY 330.36 | +4.54% | CNY 315.00 | CNY 336.00 | CNY 308.20 | 24.81M |
| 2026-06-24 | CNY 316.01 | +8.19% | CNY 285.50 | CNY 326.76 | CNY 284.00 | 28.46M |
| 2026-06-23 | CNY 292.08 | +4.31% | CNY 278.00 | CNY 302.00 | CNY 272.40 | 25.28M |
| 2026-06-22 | CNY 280.00 | +0.79% | CNY 280.02 | CNY 285.97 | CNY 264.53 | 25.68M |
| 2026-06-18 | CNY 277.81 | +6.56% | CNY 258.00 | CNY 293.10 | CNY 255.00 | 26.49M |
| 2026-06-17 | CNY 260.70 | +9.31% | CNY 232.00 | CNY 261.20 | CNY 229.70 | 28.17M |
| 2026-06-16 | CNY 238.50 | +0.09% | CNY 238.28 | CNY 244.22 | CNY 232.60 | 22.05M |
| 2026-06-15 | CNY 238.28 | +9.12% | CNY 220.00 | CNY 243.31 | CNY 215.50 | 27.73M |
| 2026-06-12 | CNY 218.37 | -1.35% | CNY 235.35 | CNY 238.88 | CNY 218.18 | 35.06M |
| 2026-06-11 | CNY 221.35 | -0.21% | CNY 223.13 | CNY 228.50 | CNY 213.00 | 21.39M |
| 2026-06-10 | CNY 221.81 | -2.46% | CNY 226.03 | CNY 238.50 | CNY 220.00 | 24.09M |
| 2026-06-09 | CNY 227.40 | +6.36% | CNY 220.11 | CNY 231.38 | CNY 210.74 | 26.71M |
| 2026-06-08 | CNY 213.80 | -5.81% | CNY 207.66 | CNY 222.50 | CNY 207.66 | 23.74M |
| 2026-06-05 | CNY 227.00 | -6.97% | CNY 234.01 | CNY 247.50 | CNY 224.00 | 31.24M |
| 2026-06-04 | CNY 244.00 | +4.61% | CNY 227.36 | CNY 253.30 | CNY 225.10 | 28.70M |
| 2026-06-03 | CNY 233.24 | +2.98% | CNY 226.30 | CNY 246.33 | CNY 221.58 | 31.10M |
| 2026-06-02 | CNY 226.50 | +1.62% | CNY 225.00 | CNY 234.37 | CNY 220.00 | 29.01M |
| 2026-06-01 | CNY 222.90 | -5.82% | CNY 241.41 | CNY 245.88 | CNY 217.97 | 41.45M |
| 2026-05-29 | CNY 236.68 | -5.20% | CNY 250.36 | CNY 252.83 | CNY 232.30 | 39.22M |
| 2026-05-28 | CNY 249.65 | +15.79% | CNY 217.70 | CNY 258.00 | CNY 217.70 | 43.62M |
| 2026-05-27 | CNY 215.61 | -3.06% | CNY 217.98 | CNY 230.50 | CNY 214.57 | 40.66M |
| 2026-05-26 | CNY 222.42 | +3.55% | CNY 214.80 | CNY 228.88 | CNY 209.99 | 52.53M |