Skip to main content
Dongguan Huali Industries Co.,Ltd (SHA:603038)
China flag China · Delayed Price · Currency is CNY
16.54
+0.42 (2.61%)
Mar 10, 2026, 2:24 PM CST

SHA:603038 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.4016.4115.8616.09--2.60%2,979,680
Mar 6, 202616.4216.5916.3916.5216.520.79%2,376,297
Mar 5, 202616.6516.6716.3016.3916.39-0.24%2,395,216
Mar 4, 202616.3516.6316.2016.4316.430.49%2,688,204
Mar 3, 202617.0017.0516.3516.3516.35-3.88%4,162,581
Mar 2, 202617.3717.3716.6217.0117.01-3.57%8,089,734
Feb 27, 202617.8017.8717.5117.6417.64-1.40%3,491,847
Feb 26, 202617.8418.0917.7117.8917.890.22%4,390,475
Feb 25, 202617.8218.0617.7717.8517.85-0.50%3,614,730
Feb 24, 202617.6018.2517.6017.9417.943.22%6,822,090
Feb 13, 202617.0117.7716.9717.3817.382.18%6,425,661
Feb 12, 202617.1417.2116.9917.0117.01-0.76%3,078,030
Feb 11, 202617.3417.3417.1117.1417.14-1.15%3,223,390
Feb 10, 202617.3317.5017.2617.3417.340.12%2,687,818
Feb 9, 202617.6217.6817.2617.3217.32-0.97%4,275,747
Feb 6, 202617.7117.7417.4317.4917.49-1.24%3,503,470
Feb 5, 202617.8318.1117.7017.7117.71-0.95%4,901,753
Feb 4, 202617.7518.0017.5517.8817.880.56%6,182,282
Feb 3, 202617.7517.9617.4017.7817.78-0.11%6,125,831
Feb 2, 202616.9418.4516.8317.8017.803.61%15,153,590
Jan 30, 202617.8017.9617.0517.1817.18-1.77%7,669,900
Jan 29, 202617.4017.6417.0117.4917.490.23%6,293,600
Jan 28, 202617.2517.5817.1317.4517.451.16%5,396,120
Jan 27, 202617.1017.2916.4917.2517.25-0.06%6,231,100
Jan 26, 202617.8017.8017.0417.2617.26-3.41%7,472,890
Jan 23, 202617.7317.9017.5017.8717.870.85%7,820,255
Jan 22, 202617.2617.8817.0317.7217.722.55%9,425,690
Jan 21, 202617.8217.9617.2017.2817.28-3.14%10,847,150
Jan 20, 202618.4018.4017.5417.8417.84-4.14%12,223,780
Jan 19, 202618.9019.4018.1018.6118.61-5.39%26,503,250
Jan 16, 202617.8819.6717.7719.6719.6710.01%20,201,970
Jan 15, 202617.6018.2817.4517.8817.882.29%10,261,460
Jan 14, 202617.0817.7417.0317.4817.483.01%10,103,130
Jan 13, 202617.4817.4816.9216.9716.97-2.25%6,046,900
Jan 12, 202617.1117.4617.0517.3617.361.46%7,244,130
Jan 9, 202616.8617.1516.7517.1117.111.12%6,425,200
Jan 8, 202616.6217.0016.5316.9216.921.56%5,955,982
Jan 7, 202616.8716.8716.5516.6616.66-0.42%4,525,590
Jan 6, 202616.6516.9816.5516.7316.730.48%5,697,160
Jan 5, 202616.1516.9716.1516.6516.653.42%9,510,899
Dec 31, 202516.5016.5016.0116.1016.10-1.04%5,374,034
Dec 30, 202516.5116.8816.2016.2716.27-1.93%14,211,850
Dec 29, 202515.9017.3515.7316.5916.594.87%15,627,770
Dec 26, 202516.0316.0615.7615.8215.82-1.31%4,037,200
Dec 25, 202516.0916.0915.8316.0316.030.25%3,571,800
Dec 24, 202515.8716.1015.8115.9915.990.63%2,954,530
Dec 23, 202515.9116.0515.7515.8915.89-0.50%4,124,500
Dec 22, 202516.0716.1315.9115.9715.97-0.19%3,425,360
Dec 19, 202515.8916.0615.8516.0016.000.95%2,594,100
Dec 18, 202515.9516.3615.8015.8515.85-0.63%4,487,790
Dec 17, 202515.8216.0515.5815.9515.950.69%4,228,530
Dec 16, 202515.9516.2515.8115.8415.84-1.68%4,739,725
Dec 15, 202516.5316.5716.0916.1116.11-2.83%5,780,350
Dec 12, 202516.5416.7416.4516.5816.580.24%4,659,300
Dec 11, 202517.1517.2116.4816.5416.54-3.56%7,295,821
Dec 10, 202517.2017.4517.0417.1517.150.06%3,803,500
Dec 9, 202517.4517.5017.0617.1417.14-1.95%6,519,261
Dec 8, 202517.3917.7317.3917.4817.480.52%3,782,700
Dec 5, 202517.5017.5017.2317.3917.39-0.06%2,552,166
Dec 4, 202517.3717.5117.0817.4017.400.52%3,116,766
Dec 3, 202517.4917.7617.2517.3117.31-1.03%3,231,200
Dec 2, 202517.6617.8617.3117.4917.49-0.68%4,132,400
Dec 1, 202518.0818.1017.5117.6117.61-1.89%4,947,100
Nov 28, 202517.8717.9917.5517.9517.950.79%3,628,890
Nov 27, 202517.5818.0717.5117.8117.811.31%4,303,830
Nov 26, 202517.8817.9517.4617.5817.58-0.90%4,254,960
Nov 25, 202517.6018.0617.6017.7417.741.20%4,567,600
Nov 24, 202517.2517.6517.0117.5317.532.82%5,255,520
Nov 21, 202518.1618.1617.0317.0517.05-6.22%7,724,900
Nov 20, 202518.2018.3517.7018.1818.180.06%6,264,730
Nov 19, 202519.0019.0517.9518.1718.17-3.61%8,255,720
Nov 18, 202519.0919.1518.7218.8518.85-1.67%5,238,300
Nov 17, 202519.3919.5419.0019.1719.17-0.73%5,159,244
Nov 14, 202519.9019.9019.3019.3119.31-3.11%7,291,406
Nov 13, 202520.1520.1619.6519.9319.93-1.14%9,180,550
Nov 12, 202521.0921.1019.8020.1620.16-4.64%12,718,580
Nov 11, 202521.3822.1521.1021.1421.14-1.99%10,850,800
Nov 10, 202521.3621.7620.9021.5721.572.03%11,897,060
Nov 7, 202520.2421.6320.1421.1421.144.50%16,091,330
Nov 6, 202520.2520.4220.0020.2320.23-0.05%6,878,831
Nov 5, 202519.6720.5919.6320.2420.241.10%9,130,599
Nov 4, 202520.6320.7819.9120.0220.02-2.96%12,410,340
Nov 3, 202519.7921.1319.6120.6320.635.42%18,222,900
Oct 31, 202520.6220.6219.0919.5719.57-5.73%19,737,070
Oct 30, 202523.1023.3820.7620.7620.76-10.01%33,416,000
Oct 29, 202520.9323.0720.9023.0723.0710.01%20,687,280
Oct 28, 202520.6021.2420.6020.9720.971.45%13,228,600
Oct 27, 202520.2320.9920.1920.6720.671.52%15,678,260
Oct 24, 202520.1420.4819.6720.3620.361.09%13,473,520
Oct 23, 202520.0620.2819.2120.1420.14-0.59%17,854,440
Oct 22, 202521.0021.4319.8520.2620.26-5.11%30,937,010
Oct 21, 202521.2222.1120.8421.3521.35-1.43%26,018,830
Oct 20, 202520.6021.8819.5421.6621.664.49%30,494,980
Oct 17, 202520.2920.8920.0120.7320.732.57%21,875,250
Oct 16, 202520.2820.9119.9820.2120.21-0.83%18,096,180
Oct 15, 202520.2720.4319.6320.3820.382.21%17,546,090
Oct 14, 202520.2420.9319.5619.9419.940.15%34,216,820
Oct 13, 202517.1019.9117.1019.9119.9110.00%30,821,280
Oct 10, 202517.5918.1517.3818.1018.102.96%15,519,750
Oct 9, 202517.4218.1317.4017.5817.580.86%13,319,270