Shenzhen Hopewind Electric Co., Ltd. (SHA:603063)
China
· Delayed Price · Currency is CNY 32.18
+0.38 (1.19%)
Mar 10, 2026, 3:00 PM CST
SHA:603063 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.60 | 31.89 | 31.01 | 31.80 | 31.80 | -0.31% | 38,376,320 |
| Mar 6, 2026 | 28.90 | 31.90 | 28.80 | 31.90 | 31.90 | 10.00% | 49,224,820 |
| Mar 5, 2026 | 29.41 | 29.69 | 28.85 | 29.00 | 29.00 | -0.17% | 12,431,330 |
| Mar 4, 2026 | 28.65 | 29.57 | 28.60 | 29.05 | 29.05 | 0.41% | 13,105,000 |
| Mar 3, 2026 | 30.10 | 30.55 | 28.86 | 28.93 | 28.93 | -3.86% | 19,225,090 |
| Mar 2, 2026 | 30.02 | 30.70 | 29.90 | 30.09 | 30.09 | -1.47% | 13,948,550 |
| Feb 27, 2026 | 30.00 | 30.80 | 29.86 | 30.54 | 30.54 | 1.13% | 14,196,510 |
| Feb 26, 2026 | 30.40 | 30.47 | 29.94 | 30.20 | 30.20 | -0.17% | 13,408,010 |
| Feb 25, 2026 | 29.72 | 30.47 | 29.65 | 30.25 | 30.25 | 1.85% | 13,506,090 |
| Feb 24, 2026 | 29.82 | 30.06 | 29.49 | 29.70 | 29.70 | 1.09% | 9,390,541 |
| Feb 13, 2026 | 29.90 | 30.02 | 29.38 | 29.38 | 29.38 | -2.72% | 12,607,031 |
| Feb 12, 2026 | 30.66 | 31.15 | 30.08 | 30.20 | 30.20 | 1.96% | 20,694,437 |
| Feb 11, 2026 | 29.70 | 30.06 | 29.60 | 29.62 | 29.62 | -0.64% | 6,091,614 |
| Feb 10, 2026 | 29.80 | 30.08 | 29.61 | 29.81 | 29.81 | 0.13% | 8,179,522 |
| Feb 9, 2026 | 29.60 | 29.84 | 29.28 | 29.77 | 29.77 | 2.06% | 11,164,570 |
| Feb 6, 2026 | 28.88 | 29.45 | 28.58 | 29.17 | 29.17 | 0.31% | 9,138,763 |
| Feb 5, 2026 | 29.94 | 29.94 | 29.00 | 29.08 | 29.08 | -3.20% | 14,202,070 |
| Feb 4, 2026 | 29.62 | 30.10 | 29.40 | 30.04 | 30.04 | 1.35% | 12,931,509 |
| Feb 3, 2026 | 29.29 | 29.78 | 29.21 | 29.64 | 29.64 | 1.86% | 10,961,220 |
| Feb 2, 2026 | 29.76 | 29.99 | 29.06 | 29.10 | 29.10 | -2.22% | 12,770,330 |
| Jan 30, 2026 | 29.80 | 30.09 | 29.07 | 29.76 | 29.76 | -0.60% | 13,582,675 |
| Jan 29, 2026 | 30.50 | 30.53 | 29.85 | 29.94 | 29.94 | -2.12% | 14,589,810 |
| Jan 28, 2026 | 30.70 | 31.36 | 30.38 | 30.59 | 30.59 | -1.32% | 14,039,390 |
| Jan 27, 2026 | 30.45 | 31.04 | 29.51 | 31.00 | 31.00 | 1.08% | 24,179,180 |
| Jan 26, 2026 | 31.60 | 32.05 | 30.37 | 30.67 | 30.67 | -2.76% | 22,688,540 |
| Jan 23, 2026 | 31.28 | 32.22 | 31.18 | 31.54 | 31.54 | 0.83% | 22,114,560 |
| Jan 22, 2026 | 31.56 | 32.16 | 30.90 | 31.28 | 31.28 | -3.19% | 35,292,080 |
| Jan 21, 2026 | 32.39 | 32.96 | 31.72 | 32.31 | 32.31 | -0.25% | 20,019,590 |
| Jan 20, 2026 | 33.60 | 33.86 | 32.17 | 32.39 | 32.39 | -4.51% | 34,761,350 |
| Jan 19, 2026 | 31.80 | 33.95 | 31.75 | 33.92 | 33.92 | 5.51% | 42,374,640 |
| Jan 16, 2026 | 32.69 | 33.16 | 31.88 | 32.15 | 32.15 | 0.82% | 21,227,680 |
| Jan 15, 2026 | 32.15 | 32.50 | 31.60 | 31.89 | 31.89 | -1.70% | 19,695,154 |
| Jan 14, 2026 | 32.10 | 33.16 | 32.04 | 32.44 | 32.44 | 0.43% | 26,643,120 |
| Jan 13, 2026 | 33.17 | 33.33 | 31.84 | 32.30 | 32.30 | -2.62% | 35,369,260 |
| Jan 12, 2026 | 33.78 | 33.83 | 32.91 | 33.17 | 33.17 | -1.81% | 30,213,550 |
| Jan 9, 2026 | 32.91 | 33.99 | 32.79 | 33.78 | 33.78 | 2.21% | 30,539,909 |
| Jan 8, 2026 | 34.38 | 34.39 | 32.83 | 33.05 | 33.05 | -1.70% | 32,183,125 |
| Jan 7, 2026 | 33.10 | 33.85 | 32.92 | 33.62 | 33.62 | 1.76% | 31,391,680 |
| Jan 6, 2026 | 33.01 | 33.29 | 32.69 | 33.04 | 33.04 | 0.61% | 25,583,940 |
| Jan 5, 2026 | 33.04 | 33.06 | 32.38 | 32.84 | 32.84 | -0.70% | 25,109,000 |
| Dec 31, 2025 | 33.59 | 33.79 | 32.72 | 33.07 | 33.07 | -1.52% | 16,208,942 |
| Dec 30, 2025 | 33.80 | 34.39 | 33.51 | 33.58 | 33.58 | -1.55% | 17,028,686 |
| Dec 29, 2025 | 34.51 | 35.09 | 33.87 | 34.11 | 34.11 | -1.73% | 21,502,251 |
| Dec 26, 2025 | 34.78 | 34.99 | 33.98 | 34.71 | 34.71 | -0.74% | 23,314,130 |
| Dec 25, 2025 | 34.95 | 35.46 | 34.03 | 34.97 | 34.97 | -0.14% | 29,111,080 |
| Dec 24, 2025 | 33.06 | 35.47 | 32.70 | 35.02 | 35.02 | 5.17% | 43,802,440 |
| Dec 23, 2025 | 33.35 | 33.77 | 32.90 | 33.30 | 33.30 | -0.92% | 23,727,410 |
| Dec 22, 2025 | 33.50 | 34.06 | 33.00 | 33.61 | 33.61 | 0.78% | 35,608,660 |
| Dec 19, 2025 | 33.14 | 34.20 | 32.77 | 33.35 | 33.35 | 3.64% | 61,260,150 |
| Dec 18, 2025 | 30.16 | 33.13 | 30.09 | 32.18 | 32.18 | 4.99% | 65,522,470 |
| Dec 17, 2025 | 29.10 | 30.89 | 28.87 | 30.65 | 30.65 | 5.36% | 23,806,133 |
| Dec 16, 2025 | 30.61 | 30.63 | 28.85 | 29.09 | 29.09 | -5.24% | 24,143,380 |
| Dec 15, 2025 | 30.75 | 31.10 | 30.35 | 30.70 | 30.70 | -1.41% | 16,413,640 |
| Dec 12, 2025 | 29.59 | 31.42 | 28.98 | 31.14 | 31.14 | 7.01% | 42,651,050 |
| Dec 11, 2025 | 29.50 | 29.58 | 29.07 | 29.10 | 29.10 | -1.46% | 9,519,000 |
| Dec 10, 2025 | 30.18 | 30.26 | 29.08 | 29.53 | 29.53 | -2.64% | 19,841,160 |
| Dec 9, 2025 | 30.70 | 31.08 | 30.25 | 30.33 | 30.33 | -1.62% | 10,843,680 |
| Dec 8, 2025 | 30.68 | 31.20 | 30.52 | 30.83 | 30.83 | 1.12% | 13,550,200 |
| Dec 5, 2025 | 29.80 | 30.54 | 29.60 | 30.49 | 30.49 | 1.36% | 11,116,110 |
| Dec 4, 2025 | 29.82 | 30.61 | 29.54 | 30.08 | 30.08 | -0.17% | 10,920,590 |
| Dec 3, 2025 | 30.79 | 31.00 | 30.07 | 30.13 | 30.13 | -2.55% | 12,839,700 |
| Dec 2, 2025 | 32.20 | 32.26 | 30.80 | 30.92 | 30.92 | -4.18% | 25,743,600 |
| Dec 1, 2025 | 30.90 | 32.70 | 30.90 | 32.27 | 32.27 | 8.11% | 53,015,350 |
| Nov 28, 2025 | 29.85 | 30.49 | 29.47 | 29.85 | 29.85 | 0.10% | 10,720,880 |
| Nov 27, 2025 | 29.65 | 30.30 | 29.62 | 29.82 | 29.82 | 0.03% | 14,941,230 |
| Nov 26, 2025 | 28.88 | 30.48 | 28.80 | 29.81 | 29.81 | 3.58% | 23,760,330 |
| Nov 25, 2025 | 28.58 | 29.29 | 28.35 | 28.78 | 28.78 | 1.73% | 11,732,770 |
| Nov 24, 2025 | 28.25 | 28.66 | 27.98 | 28.29 | 28.29 | 0.14% | 9,628,478 |
| Nov 21, 2025 | 30.00 | 30.20 | 28.25 | 28.25 | 28.25 | -7.10% | 20,469,646 |
| Nov 20, 2025 | 30.50 | 30.70 | 30.00 | 30.41 | 30.41 | 0.20% | 11,030,430 |
| Nov 19, 2025 | 31.28 | 31.35 | 30.30 | 30.35 | 30.35 | -2.97% | 15,910,420 |
| Nov 18, 2025 | 31.48 | 32.32 | 31.15 | 31.28 | 31.28 | -0.64% | 18,210,270 |
| Nov 17, 2025 | 32.50 | 32.60 | 31.11 | 31.48 | 31.48 | -2.66% | 24,141,870 |
| Nov 14, 2025 | 31.69 | 33.33 | 31.30 | 32.34 | 32.34 | 0.53% | 37,420,920 |
| Nov 13, 2025 | 30.58 | 33.00 | 30.10 | 32.17 | 32.17 | 5.23% | 46,616,290 |
| Nov 12, 2025 | 31.90 | 31.90 | 30.32 | 30.57 | 30.57 | -5.09% | 30,884,790 |
| Nov 11, 2025 | 30.88 | 32.80 | 30.84 | 32.21 | 32.21 | 5.61% | 46,114,510 |
| Nov 10, 2025 | 31.01 | 31.10 | 30.22 | 30.50 | 30.50 | -1.23% | 15,081,560 |
| Nov 7, 2025 | 31.26 | 31.37 | 30.85 | 30.88 | 30.88 | -1.91% | 15,208,500 |
| Nov 6, 2025 | 30.80 | 31.94 | 30.80 | 31.48 | 31.48 | 1.78% | 27,409,980 |
| Nov 5, 2025 | 29.88 | 31.29 | 29.64 | 30.93 | 30.93 | 1.64% | 27,187,880 |
| Nov 4, 2025 | 30.26 | 31.36 | 30.06 | 30.43 | 30.43 | 0.66% | 18,942,590 |
| Nov 3, 2025 | 30.20 | 30.30 | 29.85 | 30.23 | 30.23 | 0.10% | 12,141,520 |
| Oct 31, 2025 | 30.00 | 30.58 | 29.96 | 30.20 | 30.20 | 0.77% | 11,218,450 |
| Oct 30, 2025 | 31.05 | 31.22 | 29.93 | 29.97 | 29.97 | -4.03% | 24,547,260 |
| Oct 29, 2025 | 30.79 | 31.34 | 30.28 | 31.23 | 31.23 | 1.36% | 26,722,140 |
| Oct 28, 2025 | 31.00 | 31.33 | 30.80 | 30.81 | 30.81 | -4.85% | 31,215,960 |
| Oct 27, 2025 | 32.40 | 32.64 | 32.14 | 32.38 | 32.38 | 0.90% | 13,122,700 |
| Oct 24, 2025 | 31.43 | 32.32 | 31.43 | 32.09 | 32.09 | 2.10% | 13,210,700 |
| Oct 23, 2025 | 31.73 | 31.73 | 30.79 | 31.43 | 31.43 | -1.13% | 12,614,200 |
| Oct 22, 2025 | 31.99 | 32.14 | 31.60 | 31.79 | 31.79 | -0.93% | 8,795,856 |
| Oct 21, 2025 | 31.99 | 32.29 | 31.78 | 32.09 | 32.09 | 0.56% | 10,574,600 |
| Oct 20, 2025 | 32.38 | 32.53 | 31.58 | 31.91 | 31.91 | -0.37% | 14,794,190 |
| Oct 17, 2025 | 33.85 | 34.21 | 31.98 | 32.03 | 32.03 | -6.37% | 30,077,240 |
| Oct 16, 2025 | 35.43 | 35.59 | 34.03 | 34.21 | 34.21 | -2.23% | 24,578,090 |
| Oct 15, 2025 | 34.50 | 35.05 | 32.60 | 34.99 | 34.99 | 1.45% | 41,275,590 |
| Oct 14, 2025 | 34.48 | 36.50 | 34.28 | 34.49 | 34.49 | 2.10% | 40,447,890 |
| Oct 13, 2025 | 33.28 | 34.22 | 33.01 | 33.78 | 33.78 | -4.39% | 30,343,450 |
| Oct 10, 2025 | 35.56 | 36.45 | 34.85 | 35.33 | 35.33 | -1.37% | 29,728,660 |
| Oct 9, 2025 | 36.00 | 36.28 | 35.42 | 35.82 | 35.82 | 0.20% | 36,769,870 |