Skip to main content
Shanghai Hugong Electric Group Co.,Ltd. (SHA:603131)
China flag China · Delayed Price · Currency is CNY
24.15
+0.82 (3.51%)
Mar 10, 2026, 2:24 PM CST

SHA:603131 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.3123.4222.5723.41--1.47%7,819,247
Mar 6, 202623.6524.2223.4823.7623.760.21%7,760,607
Mar 5, 202623.6623.9223.3523.7123.711.20%6,150,646
Mar 4, 202622.9123.8322.9023.4323.43-0.76%7,225,806
Mar 3, 202625.6425.6423.5723.6123.61-7.70%15,292,240
Mar 2, 202625.0026.1624.9025.5825.580.91%15,515,841
Feb 27, 202625.4125.6825.1925.3525.35-0.51%9,294,985
Feb 26, 202625.1525.7924.8925.4825.480.47%15,645,750
Feb 25, 202624.1925.3624.0825.3625.364.88%15,401,800
Feb 24, 202624.0324.4524.0124.1824.180.21%4,588,680
Feb 13, 202624.2724.4324.1324.1324.13-0.54%4,725,709
Feb 12, 202624.1824.3823.9124.2624.26-0.04%6,117,731
Feb 11, 202624.5224.6524.2424.2724.27-1.02%6,930,944
Feb 10, 202625.0525.0824.4724.5224.52-2.58%11,192,450
Feb 9, 202624.8625.2524.5825.1725.173.16%11,959,380
Feb 6, 202624.5224.8824.3524.4024.40-1.21%7,564,576
Feb 5, 202624.8625.0824.6124.7024.70-1.63%9,758,162
Feb 4, 202624.3025.3024.3025.1125.112.11%18,826,940
Feb 3, 202624.0724.6723.5924.5924.592.84%14,220,410
Feb 2, 202624.1724.5623.8123.9123.91-0.46%11,415,060
Jan 30, 202623.8824.3323.5624.0224.02-0.99%13,379,300
Jan 29, 202623.9224.8623.5024.2624.260.79%16,711,500
Jan 28, 202624.8824.8923.9724.0724.07-2.35%15,580,520
Jan 27, 202624.6624.9823.9024.6524.65-0.36%16,394,990
Jan 26, 202626.7026.7724.7024.7424.74-9.84%32,512,110
Jan 23, 202626.5427.6426.2227.4427.444.61%26,241,332
Jan 22, 202625.4526.3625.3626.2326.232.78%19,255,710
Jan 21, 202625.6026.0425.3325.5225.52-1.05%16,243,550
Jan 20, 202628.2528.5725.4425.7925.79-8.71%36,689,950
Jan 19, 202628.0028.9827.8828.2528.25-1.46%20,515,550
Jan 16, 202628.4029.5328.1828.6728.671.74%28,689,900
Jan 15, 202629.7829.7827.6528.1828.18-7.24%33,914,670
Jan 14, 202630.5431.6029.8530.3830.38-1.71%41,281,884
Jan 13, 202634.3034.3030.9130.9130.91-9.99%50,886,070
Jan 12, 202633.9035.1833.6634.3434.345.08%57,907,740
Jan 9, 202633.0033.7631.7832.6832.684.18%62,346,800
Jan 8, 202628.8032.0528.5831.3731.377.65%56,515,380
Jan 7, 202629.7029.7028.5229.1429.14-2.93%29,427,925
Jan 6, 202629.4530.5029.0530.0230.021.87%34,242,120
Jan 5, 202630.2530.4429.0029.4729.47-2.58%28,761,030
Dec 31, 202529.9930.8029.2130.2530.251.78%33,911,860
Dec 30, 202530.9331.0729.5629.7229.72-3.69%37,726,080
Dec 29, 202531.2031.4930.4630.8630.86-1.18%36,354,880
Dec 26, 202529.8631.8729.6831.2331.234.52%58,206,450
Dec 25, 202528.2030.8027.9229.8829.886.71%52,625,660
Dec 24, 202526.0028.2025.8528.0028.004.63%37,522,800
Dec 23, 202529.0729.5526.4426.7626.76-8.92%48,910,290
Dec 22, 202529.5930.0028.9129.3829.38-0.24%39,231,420
Dec 19, 202528.3830.0528.2829.4529.452.36%43,042,544
Dec 18, 202527.1129.8226.8428.7728.776.12%54,673,820
Dec 17, 202527.0027.9426.4527.1127.11-1.09%24,774,780
Dec 16, 202529.0029.0226.8027.4127.41-7.08%37,624,970
Dec 15, 202530.4530.7728.5029.5029.50-4.41%36,694,410
Dec 12, 202531.2732.4530.3430.8630.86-1.56%45,766,520
Dec 11, 202530.6631.5830.1231.3531.352.59%45,666,790
Dec 10, 202530.4031.3330.0330.5630.56-2.58%42,875,930
Dec 9, 202529.2032.0629.1131.3731.375.48%66,876,250
Dec 8, 202530.6031.6829.5229.7429.74-66,166,099
Dec 5, 202528.0031.2827.9629.7429.744.20%60,756,770
Dec 4, 202526.8828.8826.7828.5428.542.77%47,517,630
Dec 3, 202527.6829.5026.4527.7727.770.36%45,245,134
Dec 2, 202527.3328.4226.9327.6727.67-0.90%28,257,560
Dec 1, 202527.7029.2427.6027.9227.92-0.89%39,595,030
Nov 28, 202528.5028.7527.6528.1728.170.21%43,888,740
Nov 27, 202526.1028.5025.5828.1128.113.96%46,846,980
Nov 26, 202528.3228.6026.5627.0427.04-1.67%43,417,210
Nov 25, 202527.0428.1226.4527.5027.502.08%43,067,520
Nov 24, 202526.1527.4726.1526.9426.946.90%41,417,580
Nov 21, 202526.0026.9825.1225.2025.20-4.87%29,312,480
Nov 20, 202525.8027.6725.1626.4926.493.56%34,786,060
Nov 19, 202526.9027.8025.4525.5825.58-6.98%35,514,350
Nov 18, 202528.0029.1826.2427.5027.50-4.55%43,473,200
Nov 17, 202527.6329.5827.5028.8128.811.52%44,773,980
Nov 14, 202528.1129.2027.7128.3828.38-3.47%50,603,890
Nov 13, 202528.3330.5826.7029.4029.405.76%82,320,980
Nov 12, 202525.0027.8024.6227.8027.8010.01%44,831,100
Nov 11, 202525.7825.9525.0025.2725.27-1.02%32,006,800
Nov 10, 202525.9126.9725.5325.5325.531.07%59,690,620
Nov 7, 202523.1525.2622.6925.2625.2610.02%59,329,870
Nov 6, 202523.0623.3622.7522.9622.96-0.82%13,778,940
Nov 5, 202523.3123.8923.1023.1523.15-2.07%20,818,720
Nov 4, 202523.6723.9323.2323.6423.64-1.70%22,656,210
Nov 3, 202522.4924.7422.0024.0524.056.94%43,990,070
Oct 31, 202523.2323.2922.4222.4922.49-4.05%22,401,300
Oct 30, 202522.8624.0422.2123.4423.442.85%41,089,920
Oct 29, 202522.5023.5022.5022.7922.79-0.22%25,532,180
Oct 28, 202523.3423.4522.7522.8422.84-2.14%28,920,680
Oct 27, 202524.7024.7023.2023.3423.342.50%56,454,280
Oct 24, 202521.5422.7721.5422.7722.7710.00%19,607,300
Oct 23, 202521.1321.1820.4320.7020.70-2.86%10,226,440
Oct 22, 202521.8022.2021.0021.3121.31-2.78%16,068,410
Oct 21, 202522.1122.5921.8521.9221.92-0.77%21,190,000
Oct 20, 202521.7722.2121.4922.0922.093.71%19,783,320
Oct 17, 202521.4822.2821.2221.3021.30-0.61%12,133,650
Oct 16, 202521.9421.9421.1421.4321.43-3.12%11,635,560
Oct 15, 202521.7122.1221.2522.1222.122.03%16,937,050
Oct 14, 202521.5121.9821.4021.6821.680.93%14,520,140
Oct 13, 202520.4521.5820.4021.4821.480.23%9,132,281
Oct 10, 202521.5021.7521.3021.4321.43-1.24%8,473,000
Oct 9, 202521.0921.7220.8421.7021.702.89%15,630,170