Qingdao Huijintong Power Equipment Co.,Ltd. (SHA:603577)
China
· Delayed Price · Currency is CNY 11.10
-0.05 (-0.45%)
Apr 29, 2026, 3:00 PM CST
SHA:603577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.08 | 11.23 | 11.04 | 11.10 | 11.10 | -0.45% | 5,330,640 |
| Apr 28, 2026 | 11.22 | 11.34 | 11.03 | 11.15 | 11.15 | -1.33% | 5,170,200 |
| Apr 27, 2026 | 11.48 | 11.48 | 11.06 | 11.30 | 11.30 | -0.70% | 6,462,900 |
| Apr 24, 2026 | 11.06 | 11.50 | 10.90 | 11.38 | 11.38 | 2.52% | 9,014,720 |
| Apr 23, 2026 | 11.26 | 11.37 | 11.02 | 11.10 | 11.10 | -1.60% | 5,291,664 |
| Apr 22, 2026 | 11.34 | 11.42 | 11.25 | 11.28 | 11.28 | -0.53% | 4,581,380 |
| Apr 21, 2026 | 11.33 | 11.39 | 11.16 | 11.34 | 11.34 | -0.35% | 6,411,000 |
| Apr 20, 2026 | 10.93 | 11.42 | 10.81 | 11.38 | 11.38 | 3.36% | 8,630,520 |
| Apr 17, 2026 | 11.17 | 11.29 | 10.99 | 11.01 | 11.01 | -1.43% | 6,112,140 |
| Apr 16, 2026 | 11.06 | 11.32 | 10.90 | 11.17 | 11.17 | 0.27% | 8,453,470 |
| Apr 15, 2026 | 11.08 | 11.53 | 11.01 | 11.14 | 11.14 | 0.54% | 10,243,610 |
| Apr 14, 2026 | 10.63 | 11.15 | 10.39 | 11.08 | 11.08 | 4.63% | 11,401,600 |
| Apr 13, 2026 | 10.58 | 10.66 | 10.35 | 10.59 | 10.59 | -0.28% | 3,804,400 |
| Apr 10, 2026 | 10.49 | 10.75 | 10.49 | 10.62 | 10.62 | 1.14% | 4,584,800 |
| Apr 9, 2026 | 10.59 | 10.59 | 10.35 | 10.50 | 10.50 | -1.32% | 4,712,600 |
| Apr 8, 2026 | 10.34 | 10.66 | 10.33 | 10.64 | 10.64 | 4.52% | 5,331,000 |
| Apr 7, 2026 | 10.13 | 10.26 | 10.03 | 10.18 | 10.18 | 0.59% | 4,648,200 |
| Apr 3, 2026 | 10.45 | 10.54 | 10.11 | 10.12 | 10.12 | -3.16% | 6,708,700 |
| Apr 2, 2026 | 10.84 | 11.00 | 10.33 | 10.45 | 10.45 | -3.42% | 7,853,310 |
| Apr 1, 2026 | 10.86 | 11.07 | 10.65 | 10.82 | 10.82 | 1.50% | 6,590,617 |
| Mar 31, 2026 | 10.76 | 11.03 | 10.63 | 10.66 | 10.66 | -1.39% | 9,412,550 |
| Mar 30, 2026 | 11.03 | 11.15 | 10.36 | 10.81 | 10.81 | -3.65% | 12,876,450 |
| Mar 27, 2026 | 10.80 | 11.34 | 10.75 | 11.22 | 11.22 | 1.91% | 8,126,600 |
| Mar 26, 2026 | 11.19 | 11.31 | 10.94 | 11.01 | 11.01 | -2.65% | 7,485,170 |
| Mar 25, 2026 | 11.50 | 11.60 | 11.22 | 11.31 | 11.31 | 1.34% | 13,636,300 |
| Mar 24, 2026 | 10.59 | 11.41 | 10.59 | 11.16 | 11.16 | 7.62% | 21,130,290 |
| Mar 23, 2026 | 10.90 | 11.17 | 10.26 | 10.37 | 10.37 | -6.41% | 12,725,200 |
| Mar 20, 2026 | 11.48 | 11.73 | 11.06 | 11.08 | 11.08 | -3.65% | 10,763,600 |
| Mar 19, 2026 | 11.07 | 11.73 | 11.03 | 11.50 | 11.50 | 1.59% | 18,266,750 |
| Mar 18, 2026 | 10.81 | 11.40 | 10.66 | 11.32 | 11.32 | 4.43% | 14,002,880 |
| Mar 17, 2026 | 10.99 | 11.16 | 10.81 | 10.84 | 10.84 | -1.54% | 8,416,490 |
| Mar 16, 2026 | 11.25 | 11.31 | 10.91 | 11.01 | 11.01 | -2.65% | 10,175,920 |
| Mar 13, 2026 | 11.58 | 11.61 | 11.26 | 11.31 | 11.31 | -2.33% | 11,765,480 |
| Mar 12, 2026 | 11.79 | 11.82 | 11.45 | 11.58 | 11.58 | -2.11% | 12,846,460 |
| Mar 11, 2026 | 12.03 | 12.03 | 11.76 | 11.83 | 11.83 | -1.17% | 14,039,040 |
| Mar 10, 2026 | 12.02 | 12.25 | 11.92 | 11.97 | 11.97 | 0.08% | 16,472,280 |
| Mar 9, 2026 | 11.70 | 12.10 | 11.66 | 11.96 | 11.96 | 0.08% | 17,869,210 |
| Mar 6, 2026 | 11.89 | 12.17 | 11.80 | 11.95 | 11.95 | 0.17% | 18,077,800 |
| Mar 5, 2026 | 12.00 | 12.15 | 11.79 | 11.93 | 11.93 | 1.02% | 32,714,110 |
| Mar 4, 2026 | 10.88 | 12.01 | 10.77 | 11.81 | 11.81 | 8.15% | 31,321,528 |
| Mar 3, 2026 | 11.34 | 11.55 | 10.88 | 10.92 | 10.92 | -4.63% | 12,395,900 |
| Mar 2, 2026 | 11.58 | 11.75 | 11.25 | 11.45 | 11.45 | -2.47% | 11,843,130 |
| Feb 27, 2026 | 11.48 | 11.75 | 11.38 | 11.74 | 11.74 | 1.82% | 13,650,330 |
| Feb 26, 2026 | 11.32 | 11.53 | 11.23 | 11.53 | 11.53 | 1.86% | 9,410,940 |
| Feb 25, 2026 | 11.44 | 11.44 | 11.21 | 11.32 | 11.32 | 0.35% | 7,274,940 |
| Feb 24, 2026 | 10.90 | 11.32 | 10.90 | 11.28 | 11.28 | 4.16% | 13,551,120 |
| Feb 13, 2026 | 11.06 | 11.12 | 10.79 | 10.83 | 10.83 | -2.87% | 9,671,580 |
| Feb 12, 2026 | 10.95 | 11.29 | 10.78 | 11.15 | 11.15 | 1.64% | 12,530,100 |
| Feb 11, 2026 | 11.11 | 11.35 | 10.97 | 10.97 | 10.97 | -1.17% | 8,835,800 |
| Feb 10, 2026 | 11.27 | 11.27 | 11.00 | 11.10 | 11.10 | -1.60% | 11,599,740 |
| Feb 9, 2026 | 11.23 | 11.47 | 11.10 | 11.28 | 11.28 | 0.89% | 25,234,560 |
| Feb 6, 2026 | 10.80 | 11.91 | 10.71 | 11.18 | 11.18 | 3.23% | 29,665,070 |
| Feb 5, 2026 | 11.28 | 11.39 | 10.83 | 10.83 | 10.83 | -4.75% | 10,874,200 |
| Feb 4, 2026 | 10.92 | 11.66 | 10.91 | 11.37 | 11.37 | 3.65% | 18,054,800 |
| Feb 3, 2026 | 10.82 | 10.98 | 10.70 | 10.97 | 10.97 | 0.92% | 6,015,540 |
| Feb 2, 2026 | 11.11 | 11.11 | 10.80 | 10.87 | 10.87 | -1.18% | 7,808,300 |
| Jan 30, 2026 | 10.97 | 11.25 | 10.86 | 11.00 | 11.00 | -0.72% | 7,238,700 |
| Jan 29, 2026 | 10.92 | 11.16 | 10.76 | 11.08 | 11.08 | 1.47% | 8,970,950 |
| Jan 28, 2026 | 10.74 | 11.13 | 10.61 | 10.92 | 10.92 | 1.49% | 9,650,420 |
| Jan 27, 2026 | 11.09 | 11.15 | 10.60 | 10.76 | 10.76 | -3.76% | 9,804,260 |
| Jan 26, 2026 | 11.19 | 11.32 | 11.04 | 11.18 | 11.18 | -0.89% | 8,258,160 |
| Jan 23, 2026 | 11.23 | 11.41 | 11.21 | 11.28 | 11.28 | 0.27% | 8,063,220 |
| Jan 22, 2026 | 11.21 | 11.35 | 11.10 | 11.25 | 11.25 | -0.62% | 7,012,840 |
| Jan 21, 2026 | 11.21 | 11.36 | 10.99 | 11.32 | 11.32 | -0.61% | 9,174,000 |
| Jan 20, 2026 | 11.53 | 11.54 | 11.30 | 11.39 | 11.39 | -1.04% | 11,182,110 |
| Jan 19, 2026 | 10.99 | 11.53 | 10.94 | 11.51 | 11.51 | 4.73% | 19,212,890 |
| Jan 16, 2026 | 11.26 | 11.38 | 10.91 | 10.99 | 10.99 | 2.14% | 16,755,520 |
| Jan 15, 2026 | 10.64 | 10.95 | 10.51 | 10.76 | 10.76 | 1.13% | 10,836,500 |
| Jan 14, 2026 | 10.66 | 10.74 | 10.42 | 10.64 | 10.64 | -0.09% | 13,089,980 |
| Jan 13, 2026 | 10.75 | 10.89 | 10.54 | 10.65 | 10.65 | -0.84% | 13,126,610 |
| Jan 12, 2026 | 10.92 | 10.95 | 10.67 | 10.74 | 10.74 | -1.38% | 13,013,490 |
| Jan 9, 2026 | 10.94 | 10.98 | 10.71 | 10.89 | 10.89 | -0.46% | 13,452,000 |
| Jan 8, 2026 | 10.61 | 10.98 | 10.57 | 10.94 | 10.94 | 2.15% | 16,181,840 |
| Jan 7, 2026 | 10.67 | 10.88 | 10.61 | 10.71 | 10.71 | -0.28% | 11,261,900 |
| Jan 6, 2026 | 10.59 | 10.93 | 10.53 | 10.74 | 10.74 | 1.80% | 13,107,010 |
| Jan 5, 2026 | 10.53 | 10.72 | 10.46 | 10.55 | 10.55 | 0.29% | 10,686,800 |
| Dec 31, 2025 | 10.53 | 10.70 | 10.38 | 10.52 | 10.52 | -0.09% | 9,800,570 |
| Dec 30, 2025 | 10.66 | 10.71 | 10.48 | 10.53 | 10.53 | -1.86% | 14,573,130 |
| Dec 29, 2025 | 10.17 | 11.12 | 10.05 | 10.73 | 10.73 | 5.51% | 24,133,890 |
| Dec 26, 2025 | 10.46 | 10.46 | 10.15 | 10.17 | 10.17 | -2.77% | 8,819,500 |
| Dec 25, 2025 | 10.35 | 10.54 | 10.33 | 10.46 | 10.46 | 0.77% | 6,864,400 |
| Dec 24, 2025 | 10.40 | 10.50 | 10.21 | 10.38 | 10.38 | 0.39% | 8,096,400 |
| Dec 23, 2025 | 10.20 | 10.48 | 10.15 | 10.34 | 10.34 | 0.88% | 7,989,886 |
| Dec 22, 2025 | 10.31 | 10.43 | 10.20 | 10.25 | 10.25 | -0.58% | 6,697,300 |
| Dec 19, 2025 | 10.02 | 10.31 | 9.99 | 10.31 | 10.31 | 3.00% | 9,014,130 |
| Dec 18, 2025 | 10.11 | 10.18 | 9.97 | 10.01 | 10.01 | -1.67% | 5,615,330 |
| Dec 17, 2025 | 10.28 | 10.28 | 9.91 | 10.18 | 10.18 | -0.49% | 7,120,240 |
| Dec 16, 2025 | 10.45 | 10.54 | 10.22 | 10.23 | 10.23 | -2.48% | 8,526,759 |
| Dec 15, 2025 | 10.15 | 10.95 | 10.15 | 10.49 | 10.49 | 2.44% | 13,102,480 |
| Dec 12, 2025 | 9.87 | 10.30 | 9.87 | 10.24 | 10.24 | 2.81% | 8,068,759 |
| Dec 11, 2025 | 10.02 | 10.20 | 9.95 | 9.96 | 9.96 | -0.99% | 4,642,510 |
| Dec 10, 2025 | 10.14 | 10.15 | 9.98 | 10.06 | 10.06 | -0.40% | 5,145,759 |
| Dec 9, 2025 | 10.20 | 10.30 | 10.06 | 10.10 | 10.10 | -1.66% | 5,217,110 |
| Dec 8, 2025 | 10.21 | 10.37 | 10.11 | 10.27 | 10.27 | 0.98% | 7,690,880 |
| Dec 5, 2025 | 10.05 | 10.21 | 9.96 | 10.17 | 10.17 | 1.29% | 4,608,040 |
| Dec 4, 2025 | 10.13 | 10.19 | 9.94 | 10.04 | 10.04 | -0.89% | 4,747,730 |
| Dec 3, 2025 | 10.22 | 10.43 | 10.13 | 10.13 | 10.13 | -0.88% | 7,590,100 |
| Dec 2, 2025 | 10.17 | 10.24 | 10.07 | 10.22 | 10.22 | 0.39% | 7,742,599 |
| Dec 1, 2025 | 9.58 | 10.32 | 9.57 | 10.18 | 10.18 | 6.26% | 14,138,960 |
| Nov 28, 2025 | 9.47 | 9.64 | 9.37 | 9.58 | 9.58 | 1.16% | 4,164,640 |