Skip to main content
Shanghai Huide Science & Technology Co.,Ltd (SHA:603192)
China flag China · Delayed Price · Currency is CNY
25.78
-0.31 (-1.19%)
Mar 11, 2026, 3:00 PM CST

SHA:603192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.7826.1025.6026.0926.092.19%1,320,300
Mar 9, 202626.1126.5025.2125.5325.53-3.55%2,677,900
Mar 6, 202625.7326.5025.6126.4726.472.88%2,523,910
Mar 5, 202625.9926.2925.5625.7325.730.90%1,584,000
Mar 4, 202625.4525.9425.2425.5025.50-1.16%1,854,510
Mar 3, 202626.2527.0625.7425.8025.80-1.71%2,934,426
Mar 2, 202626.8126.8326.1126.2526.25-3.74%3,330,200
Feb 27, 202627.6628.1826.8927.2727.27-1.27%4,003,301
Feb 26, 202627.7027.7727.4127.6227.620.11%2,732,850
Feb 25, 202627.2027.9826.9327.5927.591.70%3,933,130
Feb 24, 202626.8927.2926.5027.1327.132.18%2,492,630
Feb 13, 202627.5027.6526.5326.5526.55-4.32%3,947,543
Feb 12, 202626.3528.2525.9027.7527.755.88%7,543,122
Feb 11, 202626.3426.5926.0826.2126.21-1.02%1,118,100
Feb 10, 202626.2726.8526.0226.4826.481.26%2,018,400
Feb 9, 202626.2826.3626.0026.1526.150.62%1,288,000
Feb 6, 202626.0126.6525.8525.9925.99-0.91%1,686,173
Feb 5, 202626.6026.9826.1826.2326.23-1.58%2,007,970
Feb 4, 202625.9626.8525.5626.6526.652.70%3,019,671
Feb 3, 202625.5026.0125.4525.9525.951.76%1,532,260
Feb 2, 202626.1026.4525.5025.5025.50-2.97%1,930,430
Jan 30, 202625.8526.3825.2526.2826.280.88%2,669,180
Jan 29, 202625.8026.5925.8026.0526.050.04%2,455,730
Jan 28, 202626.6026.6926.0126.0426.04-2.58%2,950,900
Jan 27, 202627.0127.0725.9526.7326.73-0.96%3,166,000
Jan 26, 202628.3528.4326.9926.9926.99-4.76%4,623,371
Jan 23, 202628.5528.5828.1928.3428.34-1.19%4,977,941
Jan 22, 202627.9728.6827.6728.6828.682.80%6,504,011
Jan 21, 202628.0528.1927.6027.9027.90-1.69%5,508,460
Jan 20, 202627.7528.6826.8828.3828.382.27%9,498,790
Jan 19, 202626.1828.2726.1727.7527.755.96%9,475,800
Jan 16, 202626.4526.4525.7926.1926.190.19%3,045,710
Jan 15, 202625.5326.1425.4726.1426.141.40%3,470,210
Jan 14, 202625.6326.1425.4525.7825.78-0.27%4,626,380
Jan 13, 202627.1727.1725.8125.8525.85-4.86%6,140,932
Jan 12, 202627.2827.2826.7027.1727.17-0.84%6,914,163
Jan 9, 202626.6027.5926.1327.4027.403.71%8,871,562
Jan 8, 202626.4226.5926.0626.4226.42-0.83%5,381,376
Jan 7, 202626.4826.9425.9226.6426.64-0.93%7,975,752
Jan 6, 202625.5427.0625.3326.8926.894.27%11,379,520
Jan 5, 202625.8025.9025.1125.7925.79-1.71%8,162,069
Dec 31, 202528.7229.3825.8526.2426.24-8.64%16,218,290
Dec 30, 202526.2428.7226.1928.7228.7210.00%15,070,770
Dec 29, 202523.7626.1123.7326.1126.119.98%10,500,380
Dec 26, 202524.2824.2823.6723.7423.74-1.74%2,716,500
Dec 25, 202523.9524.1623.8524.1624.160.21%2,091,490
Dec 24, 202524.1624.1623.8324.1124.110.25%2,043,400
Dec 23, 202524.0524.1623.7424.0524.050.25%2,323,600
Dec 22, 202523.8324.1523.6623.9923.990.97%2,326,000
Dec 19, 202523.3023.7823.0723.7623.762.28%2,664,100
Dec 18, 202523.1523.5023.1123.2323.23-0.34%2,031,300
Dec 17, 202523.0023.4522.7123.3123.310.56%3,336,761
Dec 16, 202524.1824.5023.1523.1823.18-3.82%4,728,000
Dec 15, 202523.3024.6023.3024.1024.102.68%5,723,651
Dec 12, 202523.4324.4923.1023.4723.471.21%6,520,230
Dec 11, 202523.5723.6323.1823.1923.19-1.24%1,742,651
Dec 10, 202523.4223.7123.3223.4823.48-0.09%1,552,100
Dec 9, 202523.6223.7723.3523.5023.50-0.13%1,987,100
Dec 8, 202523.4423.7723.2823.5323.530.64%1,810,051
Dec 5, 202523.0423.4322.9223.3823.381.43%1,940,831
Dec 4, 202523.4023.4023.0123.0523.05-1.50%1,585,500
Dec 3, 202523.4023.5923.1123.4023.40-0.21%1,952,581
Dec 2, 202523.6823.9323.4023.4523.45-1.30%1,919,157
Dec 1, 202523.6024.0023.5923.7623.760.38%2,548,400
Nov 28, 202523.4123.6923.1623.6723.671.59%2,158,800
Nov 27, 202523.1623.4822.9923.3023.300.69%2,238,600
Nov 26, 202523.1623.5023.0623.1423.14-0.56%2,454,646
Nov 25, 202523.0523.4722.9723.2723.270.95%3,547,700
Nov 24, 202522.8423.1022.3823.0523.051.05%5,150,200
Nov 21, 202523.7023.7622.7422.8122.81-4.28%3,530,800
Nov 20, 202524.2524.2523.6223.8323.83-0.96%2,536,130
Nov 19, 202524.3824.6723.9024.0624.06-1.88%2,548,030
Nov 18, 202524.6524.6924.3324.5224.52-1.13%2,537,700
Nov 17, 202524.8824.9624.6624.8024.80-0.60%2,301,200
Nov 14, 202525.2025.2124.9224.9524.95-1.42%3,406,030
Nov 13, 202525.3525.4925.0925.3125.31-0.63%3,836,010
Nov 12, 202525.6925.7625.2325.4725.47-1.16%3,798,830
Nov 11, 202525.9226.1425.6425.7725.77-0.46%4,407,300
Nov 10, 202525.9826.2025.7225.8925.89-0.35%4,624,800
Nov 7, 202526.0926.3825.7125.9825.98-0.69%6,181,060
Nov 6, 202525.9726.8025.8526.1626.16-0.27%11,619,730
Nov 5, 202525.8126.6825.8126.2326.23-6.25%17,224,440
Nov 4, 202527.9828.8827.9827.9827.98-10.00%3,744,100
Nov 3, 202535.0035.1731.0931.0931.09-9.99%7,651,592
Oct 31, 202534.0535.1032.6034.5434.541.35%9,067,012
Oct 30, 202535.0136.2034.0034.0834.08-2.91%12,221,660
Oct 29, 202535.5438.3734.2935.1035.10-1.82%14,890,530
Oct 28, 202535.2536.3833.7035.7535.754.17%12,626,590
Oct 27, 202530.8834.3230.5434.3234.3210.00%10,518,560
Oct 24, 202532.1133.0630.2231.2031.20-1.76%14,734,480
Oct 23, 202528.5931.7627.8131.7631.7610.01%14,038,860
Oct 22, 202527.4029.2226.8828.8728.874.60%9,426,932
Oct 21, 202526.7329.3026.0527.6027.602.60%12,162,270
Oct 20, 202525.5026.9824.4126.9026.905.53%9,872,180
Oct 17, 202525.3126.5025.0625.4925.490.71%7,340,740
Oct 16, 202525.1625.5024.6925.3125.31-0.39%6,098,580
Oct 15, 202524.4025.7224.0425.4125.413.80%9,286,570
Oct 14, 202524.3524.8024.0624.4824.480.62%9,016,200
Oct 13, 202523.3824.8323.0024.3324.333.01%13,049,120
Oct 10, 202521.1123.6221.1123.6223.6210.01%6,430,332