Suzhou K-Hiragawa Electronic Technology Co., Ltd. (SHA:603052)
China
· Delayed Price · Currency is CNY 86.21
+1.27 (1.50%)
At close: Apr 29, 2026
SHA:603052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.89 | 89.99 | 84.13 | 84.94 | 84.94 | -4.48% | 6,351,827 |
| Apr 27, 2026 | 91.96 | 92.49 | 87.60 | 88.92 | 88.92 | -2.36% | 7,605,671 |
| Apr 24, 2026 | 94.00 | 96.41 | 87.52 | 91.07 | 91.07 | -3.79% | 12,006,710 |
| Apr 23, 2026 | 91.92 | 98.00 | 91.90 | 94.66 | 94.66 | 3.61% | 11,273,520 |
| Apr 22, 2026 | 90.40 | 92.95 | 89.00 | 91.36 | 91.36 | 1.17% | 9,916,735 |
| Apr 21, 2026 | 92.02 | 94.00 | 89.06 | 90.30 | 90.30 | -1.52% | 13,317,150 |
| Apr 20, 2026 | 87.35 | 91.69 | 83.33 | 91.69 | 91.69 | 10.01% | 19,384,430 |
| Apr 17, 2026 | 79.00 | 83.35 | 78.08 | 83.35 | 83.35 | 10.00% | 11,251,830 |
| Apr 16, 2026 | 68.80 | 75.77 | 68.20 | 75.77 | 75.77 | 10.00% | 6,446,815 |
| Apr 15, 2026 | 70.00 | 71.32 | 68.50 | 68.88 | 68.88 | -1.66% | 7,806,090 |
| Apr 14, 2026 | 70.03 | 71.50 | 68.18 | 70.04 | 70.04 | -0.14% | 9,878,077 |
| Apr 13, 2026 | 68.85 | 72.00 | 68.01 | 70.14 | 70.14 | 0.23% | 11,546,090 |
| Apr 10, 2026 | 67.03 | 71.00 | 64.67 | 69.98 | 69.98 | 5.61% | 14,192,600 |
| Apr 9, 2026 | 63.06 | 67.30 | 63.06 | 66.26 | 66.26 | 2.94% | 9,488,821 |
| Apr 8, 2026 | 63.18 | 64.45 | 62.19 | 64.37 | 64.37 | 4.02% | 9,504,883 |
| Apr 7, 2026 | 60.83 | 64.15 | 59.50 | 61.88 | 61.88 | 0.68% | 8,077,844 |
| Apr 3, 2026 | 63.33 | 64.98 | 61.36 | 61.46 | 61.46 | -1.01% | 7,353,100 |
| Apr 2, 2026 | 63.54 | 65.45 | 61.50 | 62.09 | 62.09 | -3.36% | 6,914,455 |
| Apr 1, 2026 | 68.00 | 68.15 | 63.01 | 64.25 | 64.25 | -2.09% | 10,295,810 |
| Mar 31, 2026 | 62.38 | 66.66 | 60.07 | 65.62 | 65.62 | 3.08% | 12,122,513 |
| Mar 30, 2026 | 63.66 | 65.40 | 62.31 | 63.66 | 63.66 | -0.83% | 5,903,365 |
| Mar 27, 2026 | 63.36 | 65.55 | 60.60 | 64.19 | 64.19 | -0.19% | 8,182,125 |
| Mar 26, 2026 | 66.00 | 68.00 | 64.00 | 64.31 | 64.31 | -2.04% | 11,000,119 |
| Mar 25, 2026 | 60.60 | 65.65 | 59.85 | 65.65 | 65.65 | 10.00% | 7,348,892 |
| Mar 24, 2026 | 58.25 | 61.21 | 55.77 | 59.68 | 59.68 | 4.72% | 9,741,049 |
| Mar 23, 2026 | 58.56 | 60.60 | 56.05 | 56.99 | 56.99 | -6.89% | 8,656,379 |
| Mar 20, 2026 | 67.19 | 68.00 | 61.21 | 61.21 | 61.21 | -7.54% | 13,438,710 |
| Mar 19, 2026 | 64.19 | 68.84 | 61.59 | 66.20 | 66.20 | 4.27% | 16,717,740 |
| Mar 18, 2026 | 55.50 | 63.49 | 54.04 | 63.49 | 63.49 | 10.00% | 17,495,124 |
| Mar 17, 2026 | 66.00 | 66.00 | 57.72 | 57.72 | 57.72 | -10.00% | 11,166,124 |
| Mar 16, 2026 | 58.99 | 64.13 | 57.30 | 64.13 | 64.13 | 10.00% | 9,912,347 |
| Mar 13, 2026 | 58.70 | 63.68 | 58.00 | 58.30 | 58.30 | -2.03% | 12,399,101 |
| Mar 12, 2026 | 59.94 | 63.78 | 58.18 | 59.51 | 59.51 | -2.09% | 8,597,155 |
| Mar 11, 2026 | 61.20 | 63.38 | 59.40 | 60.78 | 60.78 | -0.34% | 9,131,040 |
| Mar 10, 2026 | 59.16 | 62.00 | 58.93 | 60.99 | 60.99 | 5.16% | 9,786,921 |
| Mar 9, 2026 | 56.60 | 58.23 | 54.50 | 58.00 | 58.00 | -1.19% | 7,083,532 |
| Mar 6, 2026 | 58.34 | 59.89 | 55.80 | 58.70 | 58.70 | -0.76% | 7,111,131 |
| Mar 5, 2026 | 58.78 | 60.87 | 56.60 | 59.15 | 59.15 | 2.53% | 8,858,803 |
| Mar 4, 2026 | 56.00 | 58.62 | 56.00 | 57.69 | 57.69 | 0.82% | 5,431,671 |
| Mar 3, 2026 | 60.33 | 61.20 | 57.12 | 57.22 | 57.22 | -3.56% | 7,401,314 |
| Mar 2, 2026 | 56.11 | 61.41 | 56.00 | 59.33 | 59.33 | 3.06% | 8,865,766 |
| Feb 27, 2026 | 57.69 | 58.70 | 56.90 | 57.57 | 57.57 | -2.77% | 4,784,863 |
| Feb 26, 2026 | 58.42 | 60.47 | 57.70 | 59.21 | 59.21 | 1.86% | 6,944,730 |
| Feb 25, 2026 | 59.40 | 59.96 | 57.18 | 58.13 | 58.13 | -1.69% | 5,292,235 |
| Feb 24, 2026 | 60.98 | 61.31 | 59.10 | 59.13 | 59.13 | -0.97% | 6,001,746 |
| Feb 13, 2026 | 60.72 | 63.05 | 59.60 | 59.71 | 59.71 | -3.62% | 6,917,310 |
| Feb 12, 2026 | 61.50 | 63.31 | 60.25 | 61.95 | 61.95 | 0.65% | 9,477,838 |
| Feb 11, 2026 | 63.86 | 63.88 | 61.20 | 61.55 | 61.55 | -1.74% | 7,392,228 |
| Feb 10, 2026 | 66.00 | 67.60 | 61.00 | 62.64 | 62.64 | -7.53% | 16,690,966 |
| Feb 9, 2026 | 72.48 | 72.48 | 63.92 | 67.74 | 67.74 | -4.62% | 18,949,460 |
| Feb 6, 2026 | 69.67 | 73.06 | 67.80 | 71.02 | 71.02 | 2.63% | 10,580,889 |
| Feb 5, 2026 | 67.30 | 73.30 | 67.30 | 69.20 | 69.20 | 0.79% | 10,775,770 |
| Feb 4, 2026 | 71.12 | 71.58 | 64.66 | 68.66 | 68.66 | -2.14% | 13,677,250 |
| Feb 3, 2026 | 72.00 | 74.79 | 67.60 | 70.16 | 70.16 | 1.28% | 13,344,587 |
| Feb 2, 2026 | 66.30 | 73.10 | 66.30 | 69.27 | 69.27 | 0.29% | 14,198,069 |
| Jan 30, 2026 | 67.92 | 71.63 | 64.50 | 69.07 | 69.07 | 3.72% | 18,969,830 |
| Jan 29, 2026 | 63.55 | 68.28 | 63.55 | 66.59 | 66.59 | 7.28% | 16,378,470 |
| Jan 28, 2026 | 57.55 | 62.07 | 57.55 | 62.07 | 62.07 | 9.99% | 14,745,050 |
| Jan 27, 2026 | 51.40 | 56.43 | 50.05 | 56.43 | 56.43 | 10.00% | 8,254,316 |
| Jan 26, 2026 | 51.00 | 53.64 | 50.87 | 51.30 | 51.30 | -1.29% | 8,458,388 |
| Jan 23, 2026 | 52.70 | 54.10 | 51.47 | 51.97 | 51.97 | -3.94% | 10,593,730 |
| Jan 22, 2026 | 52.00 | 55.25 | 50.00 | 54.10 | 54.10 | 6.39% | 13,994,730 |
| Jan 21, 2026 | 45.42 | 50.85 | 45.03 | 50.85 | 50.85 | 9.99% | 9,246,033 |
| Jan 20, 2026 | 48.95 | 49.60 | 45.36 | 46.23 | 46.23 | -7.13% | 13,295,510 |
| Jan 19, 2026 | 48.31 | 52.18 | 48.19 | 49.78 | 49.78 | -1.76% | 13,491,720 |
| Jan 16, 2026 | 47.32 | 50.67 | 46.50 | 50.67 | 50.67 | 10.01% | 13,823,680 |
| Jan 15, 2026 | 43.96 | 47.45 | 43.52 | 46.06 | 46.06 | 2.93% | 13,274,688 |
| Jan 14, 2026 | 44.00 | 46.19 | 43.08 | 44.75 | 44.75 | -0.20% | 12,318,360 |
| Jan 13, 2026 | 43.93 | 45.88 | 42.56 | 44.84 | 44.84 | 0.29% | 12,050,780 |
| Jan 12, 2026 | 44.55 | 46.80 | 42.50 | 44.71 | 44.71 | 0.40% | 16,528,830 |
| Jan 9, 2026 | 42.00 | 46.20 | 41.21 | 44.53 | 44.53 | 6.02% | 19,002,380 |
| Jan 8, 2026 | 42.00 | 43.43 | 40.49 | 42.00 | 42.00 | 3.93% | 21,715,980 |
| Jan 7, 2026 | 36.37 | 40.41 | 36.37 | 40.41 | 40.41 | 9.99% | 19,512,500 |
| Jan 6, 2026 | 37.42 | 38.18 | 36.45 | 36.74 | 36.74 | 5.85% | 29,999,020 |
| Jan 5, 2026 | 31.96 | 34.71 | 31.96 | 34.71 | 34.71 | 10.02% | 6,124,340 |
| Dec 31, 2025 | 31.69 | 32.47 | 31.18 | 31.55 | 31.55 | -1.04% | 6,296,288 |
| Dec 30, 2025 | 32.20 | 32.80 | 31.78 | 31.88 | 31.88 | -1.54% | 6,629,836 |
| Dec 29, 2025 | 32.32 | 32.80 | 31.83 | 32.38 | 32.38 | 0.15% | 5,639,220 |
| Dec 26, 2025 | 32.84 | 32.97 | 32.00 | 32.33 | 32.33 | -2.15% | 6,980,644 |
| Dec 25, 2025 | 33.97 | 33.97 | 32.43 | 33.04 | 33.04 | -2.74% | 8,445,564 |
| Dec 24, 2025 | 32.49 | 35.30 | 32.26 | 33.97 | 33.97 | 3.76% | 17,133,090 |
| Dec 23, 2025 | 30.39 | 33.55 | 30.23 | 32.74 | 32.74 | 7.34% | 17,374,303 |
| Dec 22, 2025 | 30.22 | 30.85 | 29.90 | 30.50 | 30.50 | 1.46% | 5,025,755 |
| Dec 19, 2025 | 31.08 | 31.92 | 29.78 | 30.06 | 30.06 | -2.12% | 6,349,744 |
| Dec 18, 2025 | 31.18 | 31.40 | 30.30 | 30.71 | 30.71 | -3.06% | 5,112,440 |
| Dec 17, 2025 | 30.36 | 31.86 | 30.13 | 31.68 | 31.68 | 4.83% | 5,930,000 |
| Dec 16, 2025 | 31.67 | 31.68 | 29.93 | 30.22 | 30.22 | -4.58% | 5,488,760 |
| Dec 15, 2025 | 31.64 | 32.10 | 31.03 | 31.67 | 31.67 | -1.40% | 4,445,100 |
| Dec 12, 2025 | 32.42 | 32.99 | 31.40 | 32.12 | 32.12 | -0.99% | 6,925,800 |
| Dec 11, 2025 | 33.17 | 33.48 | 32.10 | 32.44 | 32.44 | -1.55% | 7,812,256 |
| Dec 10, 2025 | 32.72 | 33.23 | 32.57 | 32.95 | 32.95 | -0.39% | 5,179,444 |
| Dec 9, 2025 | 33.20 | 34.10 | 32.96 | 33.08 | 33.08 | -0.96% | 9,542,300 |
| Dec 8, 2025 | 32.70 | 34.07 | 31.85 | 33.40 | 33.40 | 2.52% | 15,981,220 |
| Dec 5, 2025 | 29.65 | 32.58 | 29.55 | 32.58 | 32.58 | 9.99% | 7,903,972 |
| Dec 4, 2025 | 30.37 | 30.60 | 29.50 | 29.62 | 29.62 | -3.04% | 5,044,900 |
| Dec 3, 2025 | 30.21 | 31.38 | 29.65 | 30.55 | 30.55 | 1.46% | 9,460,597 |
| Dec 2, 2025 | 30.45 | 30.65 | 29.99 | 30.11 | 30.11 | -1.76% | 3,522,283 |
| Dec 1, 2025 | 31.00 | 31.06 | 30.22 | 30.65 | 30.65 | -1.29% | 4,674,872 |
| Nov 28, 2025 | 31.80 | 32.50 | 30.91 | 31.05 | 31.05 | -1.65% | 6,176,960 |
| Nov 27, 2025 | 31.42 | 32.85 | 31.05 | 31.57 | 31.57 | 0.93% | 8,717,422 |