Hebei Huatong Wires and Cables Group Co., Ltd. (SHA:605196)
China
· Delayed Price · Currency is CNY 52.58
+1.25 (2.44%)
Mar 9, 2026, 3:00 PM CST
SHA:605196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.30 | 53.80 | 50.36 | 52.58 | - | 2.44% | 19,292,494 |
| Mar 6, 2026 | 54.55 | 55.33 | 50.90 | 51.33 | 51.33 | -7.75% | 20,802,800 |
| Mar 5, 2026 | 56.50 | 58.29 | 54.60 | 55.64 | 55.64 | 2.39% | 23,932,270 |
| Mar 4, 2026 | 49.30 | 54.34 | 48.80 | 54.34 | 54.34 | 10.00% | 24,073,928 |
| Mar 3, 2026 | 50.80 | 51.91 | 49.02 | 49.40 | 49.40 | -1.10% | 15,586,180 |
| Mar 2, 2026 | 47.10 | 50.05 | 47.01 | 49.95 | 49.95 | 5.98% | 10,812,240 |
| Feb 27, 2026 | 48.15 | 49.66 | 46.82 | 47.13 | 47.13 | -2.68% | 10,401,000 |
| Feb 26, 2026 | 48.07 | 50.19 | 47.50 | 48.43 | 48.43 | 0.54% | 12,400,800 |
| Feb 25, 2026 | 44.00 | 48.18 | 43.28 | 48.17 | 48.17 | 9.98% | 19,666,300 |
| Feb 24, 2026 | 44.37 | 45.80 | 43.80 | 43.80 | 43.80 | -0.11% | 6,243,700 |
| Feb 13, 2026 | 44.65 | 45.49 | 43.60 | 43.85 | 43.85 | -2.84% | 7,358,921 |
| Feb 12, 2026 | 45.53 | 47.22 | 44.90 | 45.13 | 45.13 | -1.07% | 7,619,019 |
| Feb 11, 2026 | 45.02 | 46.75 | 43.65 | 45.62 | 45.62 | 2.10% | 8,626,926 |
| Feb 10, 2026 | 44.06 | 46.84 | 44.06 | 44.68 | 44.68 | -0.04% | 8,677,300 |
| Feb 9, 2026 | 43.00 | 45.26 | 42.52 | 44.70 | 44.70 | 4.00% | 9,838,700 |
| Feb 6, 2026 | 40.10 | 43.50 | 39.68 | 42.98 | 42.98 | 5.06% | 12,637,200 |
| Feb 5, 2026 | 43.00 | 43.00 | 40.48 | 40.91 | 40.91 | -2.90% | 8,110,200 |
| Feb 4, 2026 | 44.12 | 45.46 | 41.64 | 42.13 | 42.13 | -2.30% | 10,549,600 |
| Feb 3, 2026 | 41.13 | 43.42 | 41.00 | 43.12 | 43.12 | 4.84% | 10,496,940 |
| Feb 2, 2026 | 43.00 | 43.00 | 41.13 | 41.13 | 41.13 | -10.00% | 15,151,940 |
| Jan 30, 2026 | 43.04 | 46.15 | 41.00 | 45.70 | 45.70 | 3.84% | 16,201,230 |
| Jan 29, 2026 | 44.87 | 45.78 | 43.51 | 44.01 | 44.01 | 0.05% | 16,509,090 |
| Jan 28, 2026 | 41.99 | 45.25 | 40.81 | 43.99 | 43.99 | 4.99% | 20,170,670 |
| Jan 27, 2026 | 42.55 | 42.85 | 41.01 | 41.90 | 41.90 | -2.51% | 16,207,100 |
| Jan 26, 2026 | 39.89 | 44.00 | 39.15 | 42.98 | 42.98 | 7.45% | 26,809,680 |
| Jan 23, 2026 | 39.60 | 40.39 | 38.62 | 40.00 | 40.00 | 1.27% | 11,772,400 |
| Jan 22, 2026 | 39.15 | 40.32 | 38.67 | 39.50 | 39.50 | 1.15% | 12,544,600 |
| Jan 21, 2026 | 36.27 | 39.20 | 36.12 | 39.05 | 39.05 | 6.61% | 17,178,690 |
| Jan 20, 2026 | 37.10 | 38.00 | 35.30 | 36.63 | 36.63 | -1.80% | 14,901,360 |
| Jan 19, 2026 | 37.00 | 38.57 | 36.50 | 37.30 | 37.30 | -1.22% | 12,121,600 |
| Jan 16, 2026 | 39.54 | 40.20 | 37.35 | 37.76 | 37.76 | -2.81% | 11,696,000 |
| Jan 15, 2026 | 37.45 | 39.96 | 37.02 | 38.85 | 38.85 | 3.60% | 12,311,502 |
| Jan 14, 2026 | 37.98 | 38.09 | 36.68 | 37.50 | 37.50 | 1.16% | 12,462,280 |
| Jan 13, 2026 | 34.80 | 38.35 | 34.46 | 37.07 | 37.07 | 6.04% | 17,948,280 |
| Jan 12, 2026 | 35.00 | 35.51 | 34.11 | 34.96 | 34.96 | 0.14% | 11,748,500 |
| Jan 9, 2026 | 34.41 | 35.32 | 34.12 | 34.91 | 34.91 | 1.42% | 14,218,400 |
| Jan 8, 2026 | 35.80 | 36.15 | 34.10 | 34.42 | 34.42 | -5.05% | 11,362,800 |
| Jan 7, 2026 | 36.50 | 36.89 | 35.50 | 36.25 | 36.25 | -0.96% | 10,399,280 |
| Jan 6, 2026 | 35.49 | 37.28 | 35.30 | 36.60 | 36.60 | 3.71% | 14,445,672 |
| Jan 5, 2026 | 35.28 | 35.89 | 34.87 | 35.29 | 35.29 | 1.58% | 11,848,800 |
| Dec 31, 2025 | 35.33 | 35.39 | 34.00 | 34.74 | 34.74 | -1.28% | 12,261,372 |
| Dec 30, 2025 | 32.77 | 35.59 | 32.60 | 35.19 | 35.19 | 6.96% | 19,654,280 |
| Dec 29, 2025 | 33.64 | 33.90 | 32.70 | 32.90 | 32.90 | -2.20% | 11,364,200 |
| Dec 26, 2025 | 32.90 | 34.25 | 31.60 | 33.64 | 33.64 | 2.56% | 16,796,500 |
| Dec 25, 2025 | 31.92 | 33.20 | 31.92 | 32.80 | 32.80 | 2.76% | 9,442,325 |
| Dec 24, 2025 | 32.28 | 32.74 | 30.94 | 31.92 | 31.92 | 0.09% | 8,341,000 |
| Dec 23, 2025 | 31.48 | 32.16 | 31.09 | 31.89 | 31.89 | 1.24% | 9,999,600 |
| Dec 22, 2025 | 32.80 | 33.00 | 30.83 | 31.50 | 31.50 | -2.99% | 22,141,400 |
| Dec 19, 2025 | 30.95 | 32.73 | 30.24 | 32.47 | 32.47 | 3.87% | 20,697,100 |
| Dec 18, 2025 | 34.20 | 34.27 | 30.69 | 31.26 | 31.26 | -8.33% | 36,382,702 |
| Dec 17, 2025 | 34.75 | 34.80 | 33.06 | 34.10 | 34.10 | -2.32% | 12,667,700 |
| Dec 16, 2025 | 35.05 | 35.60 | 34.00 | 34.91 | 34.91 | -0.40% | 9,454,600 |
| Dec 15, 2025 | 37.00 | 37.75 | 34.67 | 35.05 | 35.05 | -6.28% | 15,076,200 |
| Dec 12, 2025 | 36.51 | 38.33 | 36.51 | 37.40 | 37.40 | 2.89% | 8,464,400 |
| Dec 11, 2025 | 37.68 | 38.47 | 36.00 | 36.35 | 36.35 | -3.01% | 8,040,402 |
| Dec 10, 2025 | 36.77 | 37.50 | 35.80 | 37.48 | 37.48 | 1.35% | 6,793,900 |
| Dec 9, 2025 | 36.80 | 38.11 | 36.29 | 36.98 | 36.98 | -0.86% | 9,174,700 |
| Dec 8, 2025 | 36.10 | 37.39 | 34.66 | 37.30 | 37.30 | 2.95% | 14,733,259 |
| Dec 5, 2025 | 34.30 | 36.50 | 34.19 | 36.23 | 36.23 | 5.63% | 11,259,700 |
| Dec 4, 2025 | 35.60 | 36.35 | 34.10 | 34.30 | 34.30 | -3.08% | 9,176,000 |
| Dec 3, 2025 | 34.30 | 35.86 | 34.30 | 35.39 | 35.39 | 2.64% | 11,690,600 |
| Dec 2, 2025 | 33.60 | 34.65 | 32.50 | 34.48 | 34.48 | 2.47% | 9,544,200 |
| Dec 1, 2025 | 32.77 | 33.67 | 32.65 | 33.65 | 33.65 | 3.47% | 9,823,800 |
| Nov 28, 2025 | 33.10 | 33.34 | 32.30 | 32.52 | 32.52 | -2.31% | 6,690,600 |
| Nov 27, 2025 | 32.68 | 34.65 | 32.68 | 33.29 | 33.29 | 2.49% | 9,573,586 |
| Nov 26, 2025 | 32.63 | 33.74 | 32.41 | 32.48 | 32.48 | -1.49% | 7,432,911 |
| Nov 25, 2025 | 33.50 | 33.93 | 32.35 | 32.97 | 32.97 | -0.93% | 8,595,600 |
| Nov 24, 2025 | 32.22 | 33.60 | 31.75 | 33.28 | 33.28 | 4.00% | 11,134,300 |
| Nov 21, 2025 | 32.80 | 33.00 | 31.20 | 32.00 | 32.00 | -4.05% | 14,933,510 |
| Nov 20, 2025 | 34.50 | 34.86 | 32.99 | 33.35 | 33.35 | -2.37% | 8,332,510 |
| Nov 19, 2025 | 34.15 | 34.54 | 33.35 | 34.16 | 34.16 | 0.29% | 9,849,700 |
| Nov 18, 2025 | 34.68 | 35.17 | 33.57 | 34.06 | 34.06 | -2.32% | 11,606,800 |
| Nov 17, 2025 | 36.99 | 36.99 | 34.63 | 34.87 | 34.87 | -5.71% | 16,564,050 |
| Nov 14, 2025 | 38.88 | 39.72 | 36.72 | 36.98 | 36.98 | -5.71% | 16,877,010 |
| Nov 13, 2025 | 36.42 | 39.60 | 35.96 | 39.22 | 39.22 | 7.75% | 17,399,600 |
| Nov 12, 2025 | 35.25 | 38.38 | 34.44 | 36.40 | 36.40 | 2.25% | 17,605,600 |
| Nov 11, 2025 | 34.40 | 36.26 | 33.80 | 35.60 | 35.60 | 2.71% | 10,627,360 |
| Nov 10, 2025 | 34.79 | 35.39 | 33.54 | 34.66 | 34.66 | 0.46% | 15,818,860 |
| Nov 7, 2025 | 33.89 | 35.77 | 32.30 | 34.50 | 34.50 | 5.25% | 20,793,790 |
| Nov 6, 2025 | 30.00 | 32.78 | 30.00 | 32.78 | 32.78 | 10.00% | 16,277,100 |
| Nov 5, 2025 | 29.11 | 30.15 | 28.40 | 29.80 | 29.80 | 0.44% | 11,030,510 |
| Nov 4, 2025 | 31.20 | 31.60 | 28.82 | 29.67 | 29.67 | -4.90% | 16,607,190 |
| Nov 3, 2025 | 29.73 | 31.29 | 29.45 | 31.20 | 31.20 | 4.94% | 15,167,800 |
| Oct 31, 2025 | 29.80 | 30.01 | 28.87 | 29.73 | 29.73 | 0.68% | 14,706,300 |
| Oct 30, 2025 | 28.75 | 30.37 | 28.61 | 29.53 | 29.53 | 1.65% | 24,665,550 |
| Oct 29, 2025 | 26.42 | 29.05 | 26.41 | 29.05 | 29.05 | 10.00% | 12,833,000 |
| Oct 28, 2025 | 28.50 | 28.50 | 26.23 | 26.41 | 26.41 | -6.35% | 18,631,100 |
| Oct 27, 2025 | 27.15 | 28.50 | 26.80 | 28.20 | 28.20 | 3.60% | 12,196,200 |
| Oct 24, 2025 | 27.10 | 28.16 | 26.80 | 27.22 | 27.22 | -0.55% | 9,069,200 |
| Oct 23, 2025 | 26.82 | 28.40 | 26.40 | 27.37 | 27.37 | 4.15% | 13,275,000 |
| Oct 22, 2025 | 25.80 | 26.28 | 25.50 | 26.28 | 26.28 | 0.46% | 5,341,000 |
| Oct 21, 2025 | 25.87 | 27.10 | 25.68 | 26.16 | 26.16 | 1.04% | 9,255,900 |
| Oct 20, 2025 | 26.30 | 26.65 | 25.70 | 25.89 | 25.89 | -0.61% | 7,187,800 |
| Oct 17, 2025 | 27.02 | 27.02 | 26.00 | 26.05 | 26.05 | -3.70% | 8,977,800 |
| Oct 16, 2025 | 27.93 | 28.19 | 26.91 | 27.05 | 27.05 | -2.77% | 9,841,622 |
| Oct 15, 2025 | 26.26 | 28.20 | 25.80 | 27.82 | 27.82 | 7.29% | 14,221,700 |
| Oct 14, 2025 | 26.78 | 28.15 | 25.83 | 25.93 | 25.93 | -2.15% | 13,917,000 |
| Oct 13, 2025 | 25.43 | 26.69 | 25.43 | 26.50 | 26.50 | 0.04% | 13,692,190 |
| Oct 10, 2025 | 24.96 | 27.50 | 24.80 | 26.49 | 26.49 | 5.96% | 22,846,500 |
| Oct 9, 2025 | 24.73 | 25.13 | 24.10 | 25.00 | 25.00 | 2.71% | 15,060,500 |