Shanghai Huace Navigation Technology Ltd (300627.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 30.17 | 30.81 | 29.23 | 29.26 | 29.26 | 11,048,104 |
| 29 Apr 2024 | 29.79 | 30.37 | 29.27 | 30.23 | 30.23 | 10,730,699 |
| 26 Apr 2024 | 28.73 | 30.46 | 28.73 | 29.59 | 29.59 | 12,698,093 |
| 25 Apr 2024 | 29.01 | 29.78 | 28.73 | 29.04 | 29.04 | 8,706,004 |
| 24 Apr 2024 | 28.04 | 29.41 | 28.01 | 29.36 | 29.36 | 12,142,803 |
| 23 Apr 2024 | 28.27 | 28.71 | 27.82 | 28.23 | 28.23 | 8,626,514 |
| 22 Apr 2024 | 27.75 | 28.97 | 27.28 | 28.56 | 28.56 | 18,429,458 |
| 19 Apr 2024 | 26.55 | 28.59 | 26.24 | 27.98 | 27.98 | 20,296,345 |
| 18 Apr 2024 | 26.03 | 27.64 | 25.37 | 26.74 | 26.74 | 15,806,642 |
| 17 Apr 2024 | 25.50 | 26.09 | 25.44 | 26.09 | 26.09 | 8,258,872 |
| 16 Apr 2024 | 25.61 | 25.94 | 24.73 | 25.11 | 25.11 | 9,183,398 |
| 15 Apr 2024 | 26.06 | 26.27 | 25.33 | 25.72 | 25.72 | 8,528,826 |
| 12 Apr 2024 | 26.24 | 26.49 | 25.95 | 26.25 | 26.25 | 6,532,606 |
| 11 Apr 2024 | 26.77 | 27.10 | 26.12 | 26.23 | 26.23 | 6,905,022 |
| 10 Apr 2024 | 27.00 | 27.52 | 26.62 | 26.90 | 26.90 | 8,676,864 |
| 09 Apr 2024 | 27.10 | 27.85 | 27.07 | 27.43 | 27.43 | 18,696,523 |
| 08 Apr 2024 | 26.17 | 27.14 | 26.04 | 26.68 | 26.68 | 11,343,641 |
| 03 Apr 2024 | 26.88 | 26.88 | 25.82 | 26.32 | 26.32 | 9,666,758 |
| 02 Apr 2024 | 27.51 | 27.51 | 26.64 | 27.08 | 27.08 | 12,683,904 |
| 01 Apr 2024 | 28.20 | 28.55 | 26.70 | 27.81 | 27.81 | 20,465,100 |
| 29 Mar 2024 | 27.25 | 27.25 | 25.91 | 28.12 | 28.12 | 10,649,304 |
| 28 Mar 2024 | 24.18 | 25.94 | 24.05 | 25.44 | 25.44 | 12,260,404 |
| 27 Mar 2024 | 25.68 | 25.84 | 24.14 | 24.16 | 24.16 | 11,293,725 |
| 26 Mar 2024 | 25.21 | 26.08 | 25.00 | 25.47 | 25.47 | 11,669,564 |
| 25 Mar 2024 | 25.30 | 26.18 | 25.20 | 25.21 | 25.21 | 10,137,223 |
| 22 Mar 2024 | 25.78 | 25.78 | 25.10 | 25.45 | 25.45 | 7,655,323 |
| 21 Mar 2024 | 26.29 | 26.36 | 25.51 | 25.77 | 25.77 | 8,253,542 |
| 20 Mar 2024 | 26.10 | 26.94 | 25.99 | 26.28 | 26.28 | 8,973,881 |
| 19 Mar 2024 | 25.78 | 26.59 | 25.70 | 25.97 | 25.97 | 13,284,993 |
| 18 Mar 2024 | 25.15 | 25.75 | 24.90 | 25.70 | 25.70 | 10,261,425 |
| 15 Mar 2024 | 24.89 | 25.15 | 24.43 | 25.12 | 25.12 | 6,489,543 |
| 14 Mar 2024 | 25.41 | 25.76 | 24.72 | 24.89 | 24.89 | 9,658,252 |
| 13 Mar 2024 | 25.08 | 25.97 | 25.01 | 25.64 | 25.64 | 13,735,479 |
| 12 Mar 2024 | 24.71 | 25.12 | 24.60 | 24.95 | 24.95 | 7,464,094 |
| 11 Mar 2024 | 24.85 | 24.85 | 24.40 | 24.72 | 24.72 | 7,895,103 |
| 08 Mar 2024 | 24.39 | 24.98 | 24.10 | 24.87 | 24.87 | 5,927,531 |
| 07 Mar 2024 | 25.00 | 25.17 | 24.29 | 24.30 | 24.30 | 4,985,025 |
| 06 Mar 2024 | 24.90 | 25.23 | 24.21 | 25.05 | 25.05 | 5,552,431 |
| 05 Mar 2024 | 25.57 | 25.66 | 24.76 | 25.01 | 25.01 | 7,670,351 |
| 04 Mar 2024 | 25.90 | 26.19 | 25.44 | 25.57 | 25.57 | 6,971,452 |
| 01 Mar 2024 | 25.74 | 26.04 | 25.47 | 25.92 | 25.92 | 7,094,867 |
| 29 Feb 2024 | 24.70 | 26.09 | 24.56 | 25.75 | 25.75 | 8,495,503 |
| 28 Feb 2024 | 26.98 | 27.03 | 24.95 | 24.99 | 24.99 | 10,396,750 |
| 27 Feb 2024 | 25.86 | 26.91 | 25.72 | 26.87 | 26.87 | 7,464,704 |
| 26 Feb 2024 | 26.00 | 26.56 | 25.86 | 25.96 | 25.96 | 6,515,764 |
| 23 Feb 2024 | 26.25 | 26.38 | 25.62 | 26.15 | 26.15 | 6,532,752 |
| 22 Feb 2024 | 26.05 | 26.62 | 25.90 | 26.22 | 26.22 | 4,171,572 |
| 21 Feb 2024 | 25.86 | 27.03 | 25.70 | 26.04 | 26.04 | 4,566,619 |
| 20 Feb 2024 | 26.67 | 26.75 | 25.62 | 26.16 | 26.16 | 5,278,026 |
| 19 Feb 2024 | 27.32 | 27.50 | 26.21 | 26.58 | 26.58 | 4,500,335 |
| 08 Feb 2024 | 26.99 | 28.58 | 26.51 | 26.97 | 26.97 | 7,709,445 |
| 07 Feb 2024 | 25.10 | 27.27 | 25.00 | 26.90 | 26.90 | 6,348,584 |
| 06 Feb 2024 | 22.99 | 25.49 | 22.71 | 25.15 | 25.15 | 6,122,661 |
| 05 Feb 2024 | 22.85 | 23.84 | 21.45 | 23.20 | 23.20 | 5,697,843 |
| 02 Feb 2024 | 23.54 | 23.69 | 22.13 | 22.96 | 22.96 | 4,276,873 |
| 01 Feb 2024 | 23.30 | 23.94 | 22.84 | 23.50 | 23.50 | 3,821,578 |
| 31 Jan 2024 | 23.74 | 23.87 | 22.88 | 23.50 | 23.50 | 5,358,040 |
| 30 Jan 2024 | 24.48 | 24.65 | 23.74 | 24.03 | 24.03 | 2,714,118 |
| 29 Jan 2024 | 25.40 | 25.54 | 24.38 | 24.55 | 24.55 | 3,953,974 |
| 26 Jan 2024 | 26.10 | 26.22 | 25.25 | 25.30 | 25.30 | 3,958,176 |
| 25 Jan 2024 | 25.56 | 26.42 | 25.33 | 26.37 | 26.37 | 4,676,862 |
| 24 Jan 2024 | 25.33 | 25.56 | 24.30 | 25.47 | 25.47 | 3,625,340 |
| 23 Jan 2024 | 24.73 | 25.74 | 24.44 | 25.20 | 25.20 | 5,287,041 |
| 22 Jan 2024 | 26.07 | 26.18 | 24.42 | 24.58 | 24.58 | 4,321,029 |
| 19 Jan 2024 | 26.51 | 26.91 | 26.10 | 26.17 | 26.17 | 1,976,208 |
| 18 Jan 2024 | 26.60 | 26.66 | 25.75 | 26.51 | 26.51 | 2,777,028 |
| 17 Jan 2024 | 27.19 | 27.20 | 26.52 | 26.52 | 26.52 | 2,059,400 |
| 16 Jan 2024 | 27.16 | 27.30 | 26.80 | 27.15 | 27.15 | 1,970,700 |
| 15 Jan 2024 | 27.50 | 27.70 | 27.06 | 27.26 | 27.26 | 2,412,904 |
| 12 Jan 2024 | 28.17 | 28.38 | 27.36 | 27.60 | 27.60 | 2,845,590 |
| 11 Jan 2024 | 27.34 | 28.13 | 27.05 | 28.00 | 28.00 | 2,186,880 |
| 10 Jan 2024 | 27.51 | 27.75 | 26.80 | 27.45 | 27.45 | 2,489,208 |
| 09 Jan 2024 | 27.90 | 28.03 | 27.46 | 27.50 | 27.50 | 3,117,977 |
| 08 Jan 2024 | 28.58 | 28.61 | 27.88 | 27.91 | 27.91 | 2,964,144 |
| 05 Jan 2024 | 29.11 | 29.29 | 28.45 | 28.58 | 28.58 | 2,990,400 |
| 04 Jan 2024 | 29.85 | 29.85 | 29.01 | 29.11 | 29.11 | 2,921,375 |
| 03 Jan 2024 | 30.29 | 30.45 | 29.55 | 29.78 | 29.78 | 2,452,220 |
| 02 Jan 2024 | 30.80 | 31.25 | 30.38 | 30.39 | 30.39 | 2,679,324 |
| 29 Dec 2023 | 29.86 | 31.24 | 29.71 | 31.02 | 31.02 | 3,943,283 |
| 28 Dec 2023 | 29.44 | 30.11 | 29.18 | 29.87 | 29.87 | 3,178,746 |
| 27 Dec 2023 | 29.29 | 29.55 | 29.00 | 29.46 | 29.46 | 1,668,365 |
| 26 Dec 2023 | 29.59 | 29.76 | 29.00 | 29.20 | 29.20 | 2,162,903 |
| 25 Dec 2023 | 29.57 | 29.93 | 29.33 | 29.71 | 29.71 | 3,073,407 |
| 22 Dec 2023 | 29.56 | 29.85 | 29.25 | 29.41 | 29.41 | 2,231,901 |
| 21 Dec 2023 | 29.65 | 29.98 | 28.95 | 29.70 | 29.70 | 3,211,440 |
| 20 Dec 2023 | 30.19 | 30.50 | 29.64 | 29.66 | 29.66 | 2,153,956 |
| 19 Dec 2023 | 30.09 | 30.25 | 29.62 | 30.13 | 30.13 | 1,857,439 |
| 18 Dec 2023 | 30.41 | 30.62 | 29.90 | 30.07 | 30.07 | 3,017,798 |
| 15 Dec 2023 | 30.66 | 30.87 | 30.23 | 30.38 | 30.38 | 2,911,801 |
| 14 Dec 2023 | 31.06 | 31.46 | 30.62 | 30.66 | 30.66 | 2,607,812 |
| 13 Dec 2023 | 31.26 | 31.78 | 31.00 | 31.01 | 31.01 | 3,553,793 |
| 12 Dec 2023 | 30.70 | 31.62 | 30.55 | 31.39 | 31.39 | 4,469,874 |
| 11 Dec 2023 | 30.02 | 30.89 | 29.58 | 30.76 | 30.76 | 4,458,375 |
| 08 Dec 2023 | 29.72 | 30.14 | 29.46 | 29.95 | 29.95 | 2,941,392 |
| 07 Dec 2023 | 29.90 | 30.06 | 29.38 | 29.72 | 29.72 | 3,405,624 |
| 06 Dec 2023 | 29.80 | 30.09 | 29.61 | 29.90 | 29.90 | 1,885,024 |
| 05 Dec 2023 | 30.50 | 30.59 | 29.87 | 29.90 | 29.90 | 2,434,184 |
| 04 Dec 2023 | 30.89 | 30.98 | 30.31 | 30.53 | 30.53 | 2,089,616 |
| 01 Dec 2023 | 30.99 | 31.02 | 30.37 | 30.79 | 30.79 | 2,201,291 |
| 30 Nov 2023 | 31.31 | 31.31 | 30.48 | 30.85 | 30.85 | 2,296,426 |
| *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.