Skip to main content
Shanghai Hugong Electric Group Co.,Ltd. (SHA:603131)
China flag China · Delayed Price · Currency is CNY
20.47
+0.70 (3.54%)
Apr 29, 2026, 3:00 PM CST

SHA:603131 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.7720.5819.7720.4720.473.54%8,324,858
Apr 28, 202620.3520.3519.6019.7719.77-3.65%8,783,804
Apr 27, 202620.3920.6019.9220.5220.520.05%6,546,275
Apr 24, 202621.0321.0320.3820.5120.51-2.61%6,545,507
Apr 23, 202621.5021.6020.9621.0621.06-2.64%8,373,693
Apr 22, 202621.7522.0821.3921.6321.63-1.90%11,681,340
Apr 21, 202622.1922.3021.8122.0522.05-0.23%11,576,100
Apr 20, 202621.1922.1521.1922.1022.104.29%12,637,924
Apr 17, 202621.0421.3320.9421.1921.190.38%6,086,660
Apr 16, 202621.1721.2420.9121.1121.110.72%6,326,508
Apr 15, 202621.1721.5020.9520.9620.96-0.57%8,201,900
Apr 14, 202620.5921.1020.4321.0821.082.53%8,361,381
Apr 13, 202620.3620.6520.3420.5620.560.29%5,250,279
Apr 10, 202620.8021.0320.4920.5020.50-0.92%5,414,482
Apr 9, 202620.7720.9620.5320.6920.69-1.34%5,067,884
Apr 8, 202620.4120.9920.3820.9720.974.33%7,264,557
Apr 7, 202619.7320.1919.5820.1020.101.88%5,076,768
Apr 3, 202620.3120.4519.6819.7319.73-2.57%4,583,447
Apr 2, 202620.5120.7820.1520.2520.25-2.03%4,895,957
Apr 1, 202620.9121.0820.3920.6720.67-0.05%6,322,173
Mar 31, 202620.6121.3120.5520.6820.680.39%9,469,800
Mar 30, 202619.9020.6719.8220.6020.602.44%8,198,090
Mar 27, 202619.5820.2019.5320.1120.111.00%4,918,123
Mar 26, 202620.4920.6019.7619.9119.91-2.16%6,182,387
Mar 25, 202620.2020.4820.0820.3520.350.74%6,377,700
Mar 24, 202620.3220.4419.6620.2020.201.25%7,248,664
Mar 23, 202620.4921.0519.7719.9519.95-4.77%8,660,065
Mar 20, 202621.8421.9520.9520.9520.95-3.59%6,292,659
Mar 19, 202621.9922.1921.6421.7321.73-2.86%6,181,709
Mar 18, 202621.8822.4521.7022.3722.372.38%7,232,857
Mar 17, 202622.6922.7521.8521.8521.85-3.40%5,956,631
Mar 16, 202622.5022.7922.1822.6222.620.35%5,219,517
Mar 13, 202623.0223.1522.4822.5422.54-2.63%6,704,134
Mar 12, 202623.9423.9423.1123.1523.15-3.06%6,993,093
Mar 11, 202624.2424.4423.8223.8823.88-1.36%7,932,852
Mar 10, 202623.6024.2223.5724.2124.213.77%9,848,226
Mar 9, 202623.3123.4922.5723.3323.33-1.81%9,201,347
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