Suzhou Huazhijie Telecom Co., Ltd. (SHA:603400)
China
· Delayed Price · Currency is CNY 71.50
+2.60 (3.77%)
Mar 10, 2026, 3:00 PM CST
Suzhou Huazhijie Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 69.94 | 71.95 | 69.07 | 71.50 | 71.50 | 3.77% | 1,571,893 |
| Mar 9, 2026 | 69.33 | 69.94 | 67.09 | 68.90 | 68.90 | -2.96% | 1,621,015 |
| Mar 6, 2026 | 68.70 | 71.20 | 67.87 | 71.00 | 71.00 | 3.33% | 1,925,632 |
| Mar 5, 2026 | 69.50 | 70.70 | 68.53 | 68.71 | 68.71 | 0.16% | 1,555,717 |
| Mar 4, 2026 | 68.70 | 69.19 | 67.00 | 68.60 | 68.60 | -0.85% | 1,708,648 |
| Mar 3, 2026 | 73.06 | 74.47 | 69.01 | 69.19 | 69.19 | -5.28% | 2,817,399 |
| Mar 2, 2026 | 72.94 | 75.72 | 72.01 | 73.05 | 73.05 | -1.28% | 2,070,954 |
| Feb 27, 2026 | 73.00 | 74.21 | 70.27 | 74.00 | 74.00 | 1.12% | 3,417,826 |
| Feb 26, 2026 | 69.33 | 73.66 | 69.33 | 73.18 | 73.18 | 5.22% | 4,252,253 |
| Feb 25, 2026 | 68.70 | 71.24 | 67.51 | 69.55 | 69.55 | 3.70% | 5,272,787 |
| Feb 24, 2026 | 61.16 | 67.07 | 60.73 | 67.07 | 67.07 | 10.00% | 6,017,632 |
| Feb 13, 2026 | 60.40 | 61.28 | 59.50 | 60.97 | 60.97 | 1.30% | 1,166,891 |
| Feb 12, 2026 | 60.50 | 60.50 | 59.66 | 60.19 | 60.19 | 0.42% | 956,737 |
| Feb 11, 2026 | 59.26 | 61.00 | 59.00 | 59.94 | 59.94 | 1.34% | 1,729,513 |
| Feb 10, 2026 | 58.50 | 59.28 | 58.32 | 59.15 | 59.15 | 0.66% | 637,973 |
| Feb 9, 2026 | 57.60 | 59.30 | 57.40 | 58.76 | 58.76 | 3.05% | 957,792 |
| Feb 6, 2026 | 57.00 | 57.79 | 56.72 | 57.02 | 57.02 | -0.77% | 507,855 |
| Feb 5, 2026 | 56.83 | 57.85 | 56.66 | 57.46 | 57.46 | 0.23% | 643,101 |
| Feb 4, 2026 | 57.06 | 58.15 | 57.00 | 57.33 | 57.33 | -0.31% | 599,977 |
| Feb 3, 2026 | 56.41 | 57.68 | 56.10 | 57.51 | 57.51 | 2.26% | 670,935 |
| Feb 2, 2026 | 56.65 | 58.00 | 56.19 | 56.24 | 56.24 | -0.99% | 691,014 |
| Jan 30, 2026 | 57.40 | 57.53 | 56.30 | 56.80 | 56.80 | -0.47% | 731,051 |
| Jan 29, 2026 | 58.90 | 59.38 | 57.07 | 57.07 | 57.07 | -3.11% | 971,070 |
| Jan 28, 2026 | 59.68 | 60.69 | 58.40 | 58.90 | 58.90 | -1.34% | 1,140,564 |
| Jan 27, 2026 | 58.02 | 59.85 | 56.70 | 59.70 | 59.70 | 2.35% | 1,452,873 |
| Jan 26, 2026 | 59.19 | 59.69 | 58.30 | 58.33 | 58.33 | -1.39% | 1,338,586 |
| Jan 23, 2026 | 60.00 | 60.95 | 58.91 | 59.15 | 59.15 | -1.58% | 2,200,046 |
| Jan 22, 2026 | 61.17 | 63.36 | 60.07 | 60.10 | 60.10 | 1.86% | 3,004,370 |
| Jan 21, 2026 | 58.80 | 59.24 | 57.90 | 59.00 | 59.00 | -0.76% | 1,304,303 |
| Jan 20, 2026 | 57.40 | 60.95 | 56.40 | 59.45 | 59.45 | 3.73% | 2,716,306 |
| Jan 19, 2026 | 57.75 | 57.80 | 57.00 | 57.31 | 57.31 | -0.33% | 931,549 |
| Jan 16, 2026 | 56.50 | 57.50 | 56.12 | 57.50 | 57.50 | 2.28% | 1,396,200 |
| Jan 15, 2026 | 55.10 | 56.28 | 55.10 | 56.22 | 56.22 | 0.61% | 685,553 |
| Jan 14, 2026 | 58.00 | 58.00 | 55.00 | 55.88 | 55.88 | -1.41% | 1,886,671 |
| Jan 13, 2026 | 55.19 | 57.87 | 54.81 | 56.68 | 56.68 | 2.66% | 2,415,171 |
| Jan 12, 2026 | 55.03 | 55.21 | 54.20 | 55.21 | 55.21 | 0.38% | 1,194,130 |
| Jan 9, 2026 | 54.54 | 55.20 | 54.13 | 55.00 | 54.50 | 1.44% | 1,315,335 |
| Jan 8, 2026 | 54.00 | 54.65 | 53.93 | 54.22 | 53.73 | 0.02% | 734,152 |
| Jan 7, 2026 | 54.53 | 54.73 | 54.04 | 54.21 | 53.72 | -0.57% | 765,715 |
| Jan 6, 2026 | 55.13 | 55.22 | 53.95 | 54.52 | 54.02 | -0.46% | 1,253,589 |
| Jan 5, 2026 | 52.29 | 55.46 | 52.02 | 54.77 | 54.27 | 4.74% | 2,182,463 |
| Dec 31, 2025 | 52.55 | 52.87 | 51.84 | 52.29 | 51.81 | -0.49% | 467,326 |
| Dec 30, 2025 | 52.00 | 52.78 | 52.00 | 52.55 | 52.07 | 0.29% | 435,271 |
| Dec 29, 2025 | 52.63 | 52.81 | 52.25 | 52.40 | 51.92 | -0.44% | 506,024 |
| Dec 26, 2025 | 53.10 | 53.24 | 52.35 | 52.63 | 52.15 | -1.00% | 735,752 |
| Dec 25, 2025 | 52.29 | 53.21 | 52.10 | 53.16 | 52.68 | 1.90% | 818,428 |
| Dec 24, 2025 | 51.88 | 52.40 | 51.81 | 52.17 | 51.70 | 0.56% | 508,042 |
| Dec 23, 2025 | 52.51 | 52.85 | 51.88 | 51.88 | 51.41 | -1.72% | 602,424 |
| Dec 22, 2025 | 51.60 | 52.79 | 51.30 | 52.79 | 52.31 | 2.23% | 1,001,946 |
| Dec 19, 2025 | 51.10 | 51.80 | 51.10 | 51.64 | 51.17 | 0.76% | 498,348 |
| Dec 18, 2025 | 51.06 | 51.93 | 50.82 | 51.25 | 50.78 | 0.31% | 552,165 |
| Dec 17, 2025 | 50.87 | 51.24 | 50.30 | 51.09 | 50.63 | 0.35% | 653,666 |
| Dec 16, 2025 | 52.19 | 52.20 | 50.53 | 50.91 | 50.45 | -2.53% | 704,222 |
| Dec 15, 2025 | 53.10 | 53.10 | 52.07 | 52.23 | 51.76 | -0.87% | 365,448 |
| Dec 12, 2025 | 52.08 | 53.13 | 51.76 | 52.69 | 52.21 | 0.98% | 612,016 |
| Dec 11, 2025 | 53.08 | 53.10 | 52.18 | 52.18 | 51.71 | -1.31% | 441,200 |
| Dec 10, 2025 | 52.73 | 52.98 | 52.30 | 52.87 | 52.39 | 0.27% | 383,812 |
| Dec 9, 2025 | 53.19 | 53.70 | 52.69 | 52.73 | 52.25 | -0.94% | 562,332 |
| Dec 8, 2025 | 52.78 | 53.39 | 52.78 | 53.23 | 52.75 | 0.87% | 657,951 |
| Dec 5, 2025 | 53.18 | 53.22 | 52.09 | 52.77 | 52.29 | -0.77% | 838,667 |
| Dec 4, 2025 | 53.00 | 53.58 | 52.53 | 53.18 | 52.70 | 0.34% | 517,292 |
| Dec 3, 2025 | 53.63 | 53.98 | 52.75 | 53.00 | 52.52 | -1.19% | 527,300 |
| Dec 2, 2025 | 54.30 | 54.30 | 53.50 | 53.64 | 53.15 | -1.00% | 395,295 |
| Dec 1, 2025 | 53.76 | 54.50 | 53.76 | 54.18 | 53.69 | 0.78% | 675,801 |
| Nov 28, 2025 | 53.49 | 54.59 | 53.01 | 53.76 | 53.27 | 1.57% | 648,912 |
| Nov 27, 2025 | 52.87 | 53.45 | 52.55 | 52.93 | 52.45 | 0.11% | 562,646 |
| Nov 26, 2025 | 53.40 | 53.76 | 52.85 | 52.87 | 52.39 | -1.36% | 726,900 |
| Nov 25, 2025 | 53.75 | 54.30 | 53.45 | 53.60 | 53.11 | -0.07% | 773,672 |
| Nov 24, 2025 | 52.96 | 53.93 | 52.50 | 53.64 | 53.15 | 1.28% | 708,143 |
| Nov 21, 2025 | 55.90 | 55.90 | 52.91 | 52.96 | 52.48 | -5.98% | 1,121,376 |
| Nov 20, 2025 | 58.42 | 58.42 | 55.90 | 56.33 | 55.82 | -3.13% | 897,009 |
| Nov 19, 2025 | 59.56 | 59.67 | 57.66 | 58.15 | 57.62 | -2.27% | 1,016,691 |
| Nov 18, 2025 | 58.39 | 60.60 | 57.88 | 59.50 | 58.96 | 1.90% | 1,858,297 |
| Nov 17, 2025 | 58.11 | 59.18 | 56.73 | 58.39 | 57.86 | -0.82% | 1,508,605 |
| Nov 14, 2025 | 55.30 | 60.88 | 54.89 | 58.87 | 58.33 | 6.15% | 2,872,648 |
| Nov 13, 2025 | 55.21 | 55.49 | 54.80 | 55.46 | 54.96 | 0.74% | 654,000 |
| Nov 12, 2025 | 55.46 | 55.57 | 54.55 | 55.05 | 54.55 | -0.76% | 654,424 |
| Nov 11, 2025 | 56.25 | 56.48 | 55.22 | 55.47 | 54.97 | -1.26% | 798,788 |
| Nov 10, 2025 | 56.80 | 56.95 | 55.70 | 56.18 | 55.67 | -0.60% | 740,875 |
| Nov 7, 2025 | 57.14 | 57.20 | 56.40 | 56.52 | 56.01 | -0.93% | 460,541 |
| Nov 6, 2025 | 56.73 | 57.18 | 56.45 | 57.05 | 56.53 | 0.39% | 574,461 |
| Nov 5, 2025 | 56.26 | 56.88 | 55.76 | 56.83 | 56.31 | 0.69% | 640,163 |
| Nov 4, 2025 | 57.39 | 57.49 | 56.17 | 56.44 | 55.93 | -1.67% | 591,612 |
| Nov 3, 2025 | 57.18 | 57.46 | 56.54 | 57.40 | 56.88 | 0.37% | 561,924 |
| Oct 31, 2025 | 56.51 | 57.45 | 56.51 | 57.19 | 56.67 | 0.35% | 590,623 |
| Oct 30, 2025 | 58.23 | 58.23 | 56.70 | 56.99 | 56.47 | -1.89% | 946,400 |
| Oct 29, 2025 | 58.45 | 58.70 | 57.39 | 58.09 | 57.56 | -0.48% | 857,908 |
| Oct 28, 2025 | 59.77 | 59.88 | 58.25 | 58.37 | 57.84 | -2.77% | 1,219,900 |
| Oct 27, 2025 | 59.70 | 60.35 | 59.70 | 60.03 | 59.48 | 0.72% | 815,107 |
| Oct 24, 2025 | 59.66 | 59.73 | 59.06 | 59.60 | 59.06 | -0.05% | 675,916 |
| Oct 23, 2025 | 58.50 | 59.74 | 57.83 | 59.63 | 59.09 | 2.26% | 996,070 |
| Oct 22, 2025 | 58.00 | 59.00 | 57.42 | 58.31 | 57.78 | 0.43% | 646,600 |
| Oct 21, 2025 | 57.33 | 58.19 | 57.22 | 58.06 | 57.53 | 0.80% | 568,100 |
| Oct 20, 2025 | 57.84 | 58.22 | 57.32 | 57.60 | 57.08 | 0.23% | 533,997 |
| Oct 17, 2025 | 59.75 | 60.21 | 57.45 | 57.47 | 56.95 | -4.31% | 1,159,824 |
| Oct 16, 2025 | 59.49 | 61.90 | 59.28 | 60.06 | 59.51 | 1.83% | 1,487,072 |
| Oct 15, 2025 | 58.60 | 59.15 | 57.40 | 58.98 | 58.44 | 0.99% | 915,168 |
| Oct 14, 2025 | 60.29 | 61.18 | 58.32 | 58.40 | 57.87 | -3.34% | 1,031,000 |
| Oct 13, 2025 | 59.72 | 61.00 | 59.20 | 60.42 | 59.87 | -2.83% | 1,093,713 |
| Oct 10, 2025 | 61.26 | 63.20 | 60.66 | 62.18 | 61.61 | 1.22% | 1,054,120 |