Suzhou Huazhijie Telecom Co., Ltd. (SHA:603400)
China
· Delayed Price · Currency is CNY 66.98
+1.24 (1.89%)
Apr 30, 2026, 10:05 AM CST
Suzhou Huazhijie Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.51 | 66.95 | 63.51 | 65.74 | 65.74 | 3.06% | 1,109,434 |
| Apr 28, 2026 | 64.79 | 64.81 | 63.12 | 63.79 | 63.79 | -1.54% | 704,075 |
| Apr 27, 2026 | 65.39 | 65.45 | 63.71 | 64.79 | 64.79 | -0.92% | 974,661 |
| Apr 24, 2026 | 65.83 | 66.20 | 64.08 | 65.39 | 65.39 | -1.01% | 1,113,546 |
| Apr 23, 2026 | 66.66 | 68.67 | 65.43 | 66.06 | 66.06 | -1.31% | 1,429,614 |
| Apr 22, 2026 | 66.98 | 67.90 | 63.22 | 66.94 | 66.94 | -0.22% | 2,314,643 |
| Apr 21, 2026 | 67.94 | 68.29 | 65.96 | 67.09 | 67.09 | -0.89% | 1,251,594 |
| Apr 20, 2026 | 66.10 | 68.88 | 65.00 | 67.69 | 67.69 | -3.13% | 2,726,299 |
| Apr 17, 2026 | 70.00 | 70.68 | 68.96 | 69.88 | 69.88 | -0.20% | 1,177,963 |
| Apr 16, 2026 | 68.65 | 70.15 | 68.20 | 70.02 | 70.02 | 2.07% | 1,055,469 |
| Apr 15, 2026 | 69.11 | 70.70 | 68.10 | 68.60 | 68.60 | -0.72% | 1,286,017 |
| Apr 14, 2026 | 70.01 | 70.46 | 67.92 | 69.10 | 69.10 | -0.86% | 998,957 |
| Apr 13, 2026 | 69.13 | 70.75 | 68.56 | 69.70 | 69.70 | 0.45% | 1,057,757 |
| Apr 10, 2026 | 69.94 | 70.73 | 68.91 | 69.39 | 69.39 | 0.57% | 834,455 |
| Apr 9, 2026 | 69.89 | 69.89 | 68.41 | 69.00 | 69.00 | -1.43% | 872,700 |
| Apr 8, 2026 | 67.49 | 71.00 | 67.30 | 70.00 | 70.00 | 5.68% | 1,865,312 |
| Apr 7, 2026 | 65.00 | 67.10 | 64.78 | 66.24 | 66.24 | 2.25% | 589,360 |
| Apr 3, 2026 | 66.90 | 66.90 | 64.67 | 64.78 | 64.78 | -3.15% | 517,268 |
| Apr 2, 2026 | 67.25 | 67.25 | 65.27 | 66.89 | 66.89 | -0.55% | 738,125 |
| Apr 1, 2026 | 68.01 | 68.77 | 66.77 | 67.26 | 67.26 | 0.39% | 751,120 |
| Mar 31, 2026 | 67.75 | 69.49 | 66.92 | 67.00 | 67.00 | -1.11% | 965,883 |
| Mar 30, 2026 | 66.01 | 68.49 | 65.63 | 67.75 | 67.75 | 2.23% | 1,018,338 |
| Mar 27, 2026 | 64.94 | 67.50 | 64.79 | 66.27 | 66.27 | 0.81% | 729,087 |
| Mar 26, 2026 | 67.10 | 67.30 | 65.05 | 65.74 | 65.74 | -2.49% | 704,083 |
| Mar 25, 2026 | 66.60 | 67.54 | 65.31 | 67.42 | 67.42 | 2.62% | 1,264,958 |
| Mar 24, 2026 | 63.93 | 65.82 | 63.80 | 65.70 | 65.70 | 4.19% | 1,325,098 |
| Mar 23, 2026 | 66.59 | 67.46 | 62.00 | 63.06 | 63.06 | -6.58% | 2,016,239 |
| Mar 20, 2026 | 67.25 | 69.04 | 66.49 | 67.50 | 67.50 | -0.12% | 1,544,226 |
| Mar 19, 2026 | 69.69 | 69.89 | 67.30 | 67.58 | 67.58 | -3.84% | 1,723,221 |
| Mar 18, 2026 | 67.20 | 71.88 | 67.15 | 70.28 | 70.28 | 3.98% | 2,199,872 |
| Mar 17, 2026 | 70.11 | 70.69 | 67.36 | 67.59 | 67.59 | -4.36% | 1,329,621 |
| Mar 16, 2026 | 67.35 | 71.00 | 67.09 | 70.67 | 70.67 | 4.91% | 2,085,151 |
| Mar 13, 2026 | 69.24 | 69.74 | 67.30 | 67.36 | 67.36 | -3.25% | 1,060,453 |
| Mar 12, 2026 | 70.55 | 72.00 | 69.01 | 69.62 | 69.62 | -1.94% | 1,033,471 |
| Mar 11, 2026 | 71.44 | 72.30 | 70.01 | 71.00 | 71.00 | -0.70% | 1,296,820 |
| 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 |