Skip to main content
Shanghai Huide Science & Technology Co.,Ltd (SHA:603192)
China flag China · Delayed Price · Currency is CNY
22.50
-1.23 (-5.18%)
Apr 30, 2026, 1:24 PM CST

SHA:603192 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.5024.0723.5023.7323.730.34%1,032,010
Apr 28, 202624.2424.2423.5523.6523.65-1.95%1,154,450
Apr 27, 202623.7224.1723.3124.1224.121.73%1,317,500
Apr 24, 202623.5323.8223.3323.7123.710.76%1,026,911
Apr 23, 202624.2824.2923.4523.5323.53-2.28%1,197,620
Apr 22, 202623.9524.1623.6224.0824.080.38%895,600
Apr 21, 202624.0024.0323.7323.9923.990.08%920,100
Apr 20, 202623.8724.0423.7523.9723.970.38%779,000
Apr 17, 202624.2524.2523.8123.8823.88-1.16%854,200
Apr 16, 202623.7724.2023.6724.1624.161.98%1,264,220
Apr 15, 202624.0324.1423.6823.6923.69-1.37%1,002,100
Apr 14, 202624.2524.5523.8224.0224.02-0.95%1,158,391
Apr 13, 202624.2924.2923.8624.2524.25-0.16%945,250
Apr 10, 202624.1124.4324.1124.2924.291.00%978,950
Apr 9, 202624.2924.4423.9524.0524.05-1.39%987,000
Apr 8, 202624.5324.5324.0524.3924.391.41%1,306,020
Apr 7, 202623.3524.1323.3524.0524.052.30%1,259,400
Apr 3, 202623.4923.9023.3923.5123.51-0.76%956,160
Apr 2, 202624.0624.1523.4823.6923.69-1.04%1,039,780
Apr 1, 202623.4924.2223.4923.9423.943.10%1,714,651
Mar 31, 202623.4923.8123.2223.2223.22-1.40%935,700
Mar 30, 202623.3423.5523.0123.5523.550.60%905,720
Mar 27, 202622.9023.4422.7323.4123.411.43%920,200
Mar 26, 202623.3523.6622.9023.0823.08-1.16%1,044,800
Mar 25, 202623.1323.4322.9823.3523.350.95%1,218,950
Mar 24, 202622.5723.1622.1123.1323.134.19%1,852,650
Mar 23, 202622.8023.2922.1122.2022.20-4.68%2,129,600
Mar 20, 202623.8624.1123.2923.2923.29-2.55%1,452,030
Mar 19, 202624.1024.5423.7323.9023.90-2.69%1,664,830
Mar 18, 202625.6125.6323.8724.5624.56-3.72%2,998,250
Mar 17, 202626.7926.7925.4825.5125.51-4.21%2,294,700
Mar 16, 202625.9126.7025.7726.6326.632.62%2,521,391
Mar 13, 202625.8026.2525.5225.9525.950.23%1,495,230
Mar 12, 202625.7726.0125.5825.8925.890.43%1,427,500
Mar 11, 202626.1226.2025.6725.7825.78-1.19%1,466,200
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