Shenzhen Huaqiang Industry Co., Ltd. (000062.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 9.85 | 9.65 | 9.45 | 9.55 | 9.55 | 3,500,530 |
| 28 May 2024 | 9.53 | 9.72 | 9.42 | 9.49 | 9.49 | 5,464,400 |
| 27 May 2024 | 9.60 | 9.67 | 9.24 | 9.59 | 9.59 | 8,904,667 |
| 24 May 2024 | 9.85 | 9.89 | 9.71 | 9.72 | 9.72 | 6,992,578 |
| 23 May 2024 | 10.02 | 10.10 | 9.79 | 9.81 | 9.81 | 9,456,843 |
| 22 May 2024 | 9.92 | 10.06 | 9.89 | 10.03 | 10.03 | 11,488,575 |
| 21 May 2024 | 10.05 | 10.15 | 9.88 | 9.92 | 9.92 | 12,482,451 |
| 20 May 2024 | 10.70 | 10.70 | 10.01 | 10.05 | 10.05 | 20,577,055 |
| 17 May 2024 | 9.70 | 10.38 | 9.70 | 10.38 | 10.38 | 18,278,671 |
| 16 May 2024 | 9.41 | 9.54 | 9.41 | 9.44 | 9.44 | 2,656,730 |
| 15 May 2024 | 9.47 | 9.54 | 9.37 | 9.38 | 9.38 | 2,454,800 |
| 14 May 2024 | 9.47 | 9.60 | 9.43 | 9.46 | 9.46 | 2,668,250 |
| 13 May 2024 | 9.55 | 9.59 | 9.35 | 9.47 | 9.47 | 2,936,960 |
| 10 May 2024 | 9.76 | 9.82 | 9.55 | 9.60 | 9.60 | 4,490,535 |
| 09 May 2024 | 9.70 | 9.97 | 9.69 | 9.77 | 9.77 | 4,002,910 |
| 08 May 2024 | 9.80 | 9.84 | 9.66 | 9.72 | 9.72 | 3,534,962 |
| 07 May 2024 | 9.75 | 9.85 | 9.72 | 9.84 | 9.84 | 3,827,560 |
| 06 May 2024 | 9.90 | 9.92 | 9.76 | 9.78 | 9.78 | 4,059,481 |
| 30 Apr 2024 | 9.68 | 9.83 | 9.63 | 9.75 | 9.75 | 5,227,200 |
| 29 Apr 2024 | 9.42 | 9.79 | 9.42 | 9.77 | 9.77 | 5,416,762 |
| 26 Apr 2024 | 9.28 | 9.41 | 9.16 | 9.39 | 9.39 | 3,889,865 |
| 25 Apr 2024 | 9.10 | 9.25 | 9.04 | 9.16 | 9.16 | 2,242,845 |
| 24 Apr 2024 | 9.00 | 9.11 | 8.90 | 9.11 | 9.11 | 2,706,858 |
| 23 Apr 2024 | 9.00 | 9.04 | 8.86 | 8.96 | 8.96 | 2,613,119 |
| 22 Apr 2024 | 8.96 | 9.07 | 8.77 | 8.90 | 8.90 | 3,870,517 |
| 19 Apr 2024 | 9.12 | 9.14 | 8.90 | 8.98 | 8.98 | 4,647,978 |
| 18 Apr 2024 | 9.44 | 9.44 | 9.10 | 9.20 | 9.20 | 5,134,190 |
| 17 Apr 2024 | 8.98 | 9.43 | 8.96 | 9.41 | 9.41 | 4,931,806 |
| 16 Apr 2024 | 9.08 | 9.30 | 8.84 | 8.87 | 8.87 | 6,235,959 |
| 15 Apr 2024 | 9.40 | 9.45 | 9.05 | 9.20 | 9.20 | 4,975,873 |
| 12 Apr 2024 | 9.41 | 9.58 | 9.34 | 9.36 | 9.36 | 3,686,645 |
| 11 Apr 2024 | 9.27 | 9.59 | 9.27 | 9.40 | 9.40 | 3,439,319 |
| 10 Apr 2024 | 9.59 | 9.63 | 9.29 | 9.40 | 9.40 | 3,219,785 |
| 09 Apr 2024 | 9.50 | 9.63 | 9.48 | 9.58 | 9.58 | 2,463,057 |
| 08 Apr 2024 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | 3,689,592 |
| 03 Apr 2024 | 9.80 | 9.83 | 9.66 | 9.74 | 9.74 | 4,590,061 |
| 02 Apr 2024 | 9.88 | 10.09 | 9.77 | 9.83 | 9.83 | 4,775,774 |
| 01 Apr 2024 | 9.60 | 9.86 | 9.57 | 9.85 | 9.85 | 4,552,321 |
| 29 Mar 2024 | 9.64 | 9.70 | 9.48 | 9.61 | 9.61 | 1,595,200 |
| 28 Mar 2024 | 9.36 | 9.75 | 9.31 | 9.64 | 9.64 | 4,539,537 |
| 27 Mar 2024 | 9.68 | 9.70 | 9.32 | 9.33 | 9.33 | 4,405,296 |
| 26 Mar 2024 | 9.69 | 9.79 | 9.53 | 9.69 | 9.69 | 4,406,936 |
| 25 Mar 2024 | 9.90 | 9.99 | 9.65 | 9.69 | 9.69 | 4,674,711 |
| 22 Mar 2024 | 10.02 | 10.07 | 9.82 | 9.92 | 9.92 | 4,554,608 |
| 21 Mar 2024 | 10.05 | 10.15 | 9.94 | 10.07 | 10.07 | 4,870,968 |
| 20 Mar 2024 | 9.96 | 10.14 | 9.94 | 10.08 | 10.08 | 6,178,794 |
| 19 Mar 2024 | 10.00 | 10.14 | 9.95 | 9.97 | 9.97 | 5,734,674 |
| 18 Mar 2024 | 9.95 | 10.05 | 9.88 | 10.03 | 10.03 | 7,700,005 |
| 15 Mar 2024 | 9.99 | 10.06 | 9.78 | 9.96 | 9.96 | 10,702,857 |
| 14 Mar 2024 | 9.90 | 10.57 | 9.81 | 10.07 | 10.07 | 16,879,335 |
| 13 Mar 2024 | 9.90 | 10.00 | 9.82 | 9.93 | 9.93 | 4,080,590 |
| 12 Mar 2024 | 9.81 | 10.09 | 9.80 | 9.94 | 9.94 | 5,155,567 |
| 11 Mar 2024 | 9.72 | 9.82 | 9.61 | 9.81 | 9.81 | 3,710,824 |
| 08 Mar 2024 | 9.61 | 9.74 | 9.52 | 9.73 | 9.73 | 3,144,756 |
| 07 Mar 2024 | 9.77 | 9.80 | 9.56 | 9.58 | 9.58 | 3,446,804 |
| 06 Mar 2024 | 9.70 | 9.81 | 9.54 | 9.71 | 9.71 | 3,495,941 |
| 05 Mar 2024 | 9.85 | 9.89 | 9.71 | 9.76 | 9.76 | 3,747,250 |
| 04 Mar 2024 | 10.00 | 10.05 | 9.78 | 9.93 | 9.93 | 4,142,752 |
| 01 Mar 2024 | 9.82 | 10.03 | 9.80 | 10.00 | 10.00 | 5,771,901 |
| 29 Feb 2024 | 9.52 | 9.87 | 9.46 | 9.84 | 9.84 | 5,754,600 |
| 28 Feb 2024 | 10.02 | 10.16 | 9.50 | 9.53 | 9.53 | 7,964,009 |
| 27 Feb 2024 | 9.78 | 10.05 | 9.71 | 10.04 | 10.04 | 5,706,799 |
| 26 Feb 2024 | 9.91 | 9.97 | 9.70 | 9.81 | 9.81 | 5,913,716 |
| 23 Feb 2024 | 9.76 | 9.79 | 9.60 | 9.79 | 9.79 | 5,397,797 |
| 22 Feb 2024 | 9.60 | 9.82 | 9.58 | 9.74 | 9.74 | 4,162,086 |
| 21 Feb 2024 | 9.48 | 9.96 | 9.38 | 9.67 | 9.67 | 5,258,590 |
| 20 Feb 2024 | 9.80 | 9.81 | 9.41 | 9.57 | 9.57 | 5,949,629 |
| 19 Feb 2024 | 9.56 | 9.94 | 9.52 | 9.86 | 9.86 | 11,936,020 |
| 08 Feb 2024 | 9.09 | 9.58 | 9.06 | 9.27 | 9.27 | 9,672,990 |
| 07 Feb 2024 | 8.63 | 9.25 | 8.63 | 9.08 | 9.08 | 10,988,081 |
| 06 Feb 2024 | 8.02 | 8.76 | 7.78 | 8.65 | 8.65 | 9,205,499 |
| 05 Feb 2024 | 8.63 | 8.70 | 7.80 | 7.96 | 7.96 | 10,344,352 |
| 02 Feb 2024 | 9.10 | 9.25 | 8.31 | 8.62 | 8.62 | 7,784,350 |
| 01 Feb 2024 | 9.16 | 9.40 | 8.94 | 9.09 | 9.09 | 5,914,012 |
| 31 Jan 2024 | 9.53 | 9.70 | 9.20 | 9.32 | 9.32 | 6,177,398 |
| 30 Jan 2024 | 9.95 | 10.05 | 9.65 | 9.70 | 9.70 | 4,216,118 |
| 29 Jan 2024 | 10.43 | 10.43 | 9.99 | 10.02 | 10.02 | 3,786,581 |
| 26 Jan 2024 | 10.24 | 10.39 | 10.14 | 10.28 | 10.28 | 4,397,035 |
| 25 Jan 2024 | 9.76 | 10.26 | 9.72 | 10.24 | 10.24 | 4,751,674 |
| 24 Jan 2024 | 9.70 | 9.83 | 9.41 | 9.79 | 9.79 | 4,374,584 |
| 23 Jan 2024 | 9.42 | 9.68 | 9.31 | 9.64 | 9.64 | 5,056,144 |
| 22 Jan 2024 | 10.06 | 10.14 | 9.40 | 9.47 | 9.47 | 6,489,480 |
| 19 Jan 2024 | 10.13 | 10.27 | 10.08 | 10.14 | 10.14 | 3,856,745 |
| 18 Jan 2024 | 10.22 | 10.35 | 9.78 | 10.13 | 10.13 | 6,673,026 |
| 17 Jan 2024 | 10.55 | 10.58 | 10.29 | 10.29 | 10.29 | 3,164,743 |
| 16 Jan 2024 | 10.60 | 10.64 | 10.40 | 10.54 | 10.54 | 2,992,640 |
| 15 Jan 2024 | 10.55 | 10.68 | 10.36 | 10.60 | 10.60 | 3,642,444 |
| 12 Jan 2024 | 10.72 | 10.74 | 10.55 | 10.57 | 10.57 | 2,588,800 |
| 11 Jan 2024 | 10.47 | 10.76 | 10.45 | 10.73 | 10.73 | 4,527,680 |
| 10 Jan 2024 | 10.57 | 10.65 | 10.37 | 10.47 | 10.47 | 3,534,250 |
| 09 Jan 2024 | 10.64 | 10.66 | 10.47 | 10.56 | 10.56 | 4,204,841 |
| 08 Jan 2024 | 10.93 | 10.93 | 10.52 | 10.54 | 10.54 | 4,483,000 |
| 05 Jan 2024 | 11.08 | 11.15 | 10.87 | 10.93 | 10.93 | 2,593,847 |
| 04 Jan 2024 | 11.23 | 11.23 | 11.00 | 11.07 | 11.07 | 2,904,734 |
| 03 Jan 2024 | 11.27 | 11.35 | 11.09 | 11.17 | 11.17 | 2,684,105 |
| 02 Jan 2024 | 11.28 | 11.33 | 11.24 | 11.26 | 11.26 | 3,002,076 |
| 29 Dec 2023 | 11.09 | 11.28 | 11.07 | 11.27 | 11.27 | 2,698,038 |
| 28 Dec 2023 | 10.98 | 11.16 | 10.85 | 11.13 | 11.13 | 2,383,200 |
| 27 Dec 2023 | 10.81 | 10.99 | 10.76 | 10.97 | 10.97 | 2,082,565 |
| 26 Dec 2023 | 11.24 | 11.24 | 10.79 | 10.83 | 10.83 | 2,826,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.