Skip to main content
Dongguan Huali Industries Co.,Ltd (SHA:603038)
China flag China · Delayed Price · Currency is CNY
16.76
+0.14 (0.84%)
Apr 29, 2026, 3:00 PM CST

SHA:603038 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.7517.0516.6616.7616.760.84%7,880,660
Apr 28, 202617.2017.3016.6216.6216.62-1.31%8,187,480
Apr 27, 202616.7416.9516.4616.8416.840.60%4,872,522
Apr 24, 202616.8017.0616.4016.7416.74-1.12%7,984,497
Apr 23, 202616.5117.4316.3816.9316.932.30%14,073,320
Apr 22, 202615.7016.5915.5416.5516.554.22%9,540,090
Apr 21, 202615.8016.2615.6115.8815.880.19%7,662,280
Apr 20, 202616.6316.7815.1615.8515.85-4.63%20,065,600
Apr 17, 202615.8316.8615.8316.6216.625.06%14,234,260
Apr 16, 202615.0315.8414.9915.8215.825.47%5,704,700
Apr 15, 202615.1615.2014.9815.0015.00-1.06%2,694,352
Apr 14, 202615.2515.2815.0315.1615.16-2,339,400
Apr 13, 202615.5415.5415.1315.1615.16-2.45%2,729,300
Apr 10, 202615.3415.7215.2215.5415.541.64%3,268,300
Apr 9, 202614.8815.3214.8115.2915.291.80%3,637,200
Apr 8, 202614.7715.0514.7715.0215.022.39%2,501,030
Apr 7, 202614.2914.7214.2914.6714.671.87%2,187,600
Apr 3, 202614.9014.9014.3614.4014.40-1.71%2,348,300
Apr 2, 202614.7414.9814.5614.6514.65-1.35%2,059,250
Apr 1, 202615.0915.1214.7214.8514.850.13%2,864,200
Mar 31, 202615.3115.3514.8014.8314.83-3.20%3,304,480
Mar 30, 202614.5615.3914.4515.3215.324.01%4,544,430
Mar 27, 202614.2414.7314.1114.7314.731.24%2,081,400
Mar 26, 202614.9415.3014.4714.5514.55-2.55%3,234,400
Mar 25, 202614.6014.9314.5214.9314.932.97%3,844,900
Mar 24, 202614.0014.5113.9614.5014.505.84%6,369,400
Mar 23, 202614.7914.7913.6013.7013.70-8.24%6,479,696
Mar 20, 202615.0015.4114.9114.9314.93-2.16%3,025,800
Mar 19, 202615.7015.7515.2015.2615.26-3.23%3,193,230
Mar 18, 202615.5815.7815.3715.7715.771.22%2,791,300
Mar 17, 202615.6815.8515.5815.5815.58-0.06%2,628,600
Mar 16, 202615.6515.7615.4315.5915.59-1.27%3,484,260
Mar 13, 202616.0516.0515.7115.7915.79-0.63%2,502,300
Mar 12, 202616.2016.2815.8815.8915.89-2.22%4,529,020
Mar 11, 202616.6516.7716.2316.2516.25-2.29%3,201,130
Mar 10, 202616.2516.6416.2016.6316.633.16%2,677,380
Mar 9, 202616.4016.4115.8616.1216.12-2.42%4,139,280
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