Hebei Huatong Wires and Cables Group Co., Ltd. (SHA:605196)
China
· Delayed Price · Currency is CNY 43.33
-0.87 (-1.97%)
Apr 29, 2026, 3:00 PM CST
SHA:605196 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.20 | 44.57 | 42.88 | 43.33 | 43.33 | -1.97% | 7,814,110 |
| Apr 28, 2026 | 42.26 | 44.91 | 42.17 | 44.20 | 44.20 | 3.05% | 10,656,600 |
| Apr 27, 2026 | 44.71 | 44.79 | 42.70 | 42.89 | 42.89 | -4.05% | 14,740,900 |
| Apr 24, 2026 | 44.77 | 45.19 | 43.62 | 44.70 | 44.70 | -0.51% | 8,435,718 |
| Apr 23, 2026 | 46.97 | 47.58 | 43.70 | 44.93 | 44.93 | -4.51% | 16,416,300 |
| Apr 22, 2026 | 48.20 | 48.77 | 46.60 | 47.05 | 47.05 | -2.73% | 11,534,670 |
| Apr 21, 2026 | 49.77 | 50.10 | 48.18 | 48.37 | 48.37 | -3.28% | 7,380,347 |
| Apr 20, 2026 | 51.42 | 51.65 | 49.49 | 50.01 | 50.01 | -2.70% | 8,003,500 |
| Apr 17, 2026 | 49.58 | 51.83 | 49.10 | 51.40 | 51.40 | 2.80% | 10,415,700 |
| Apr 16, 2026 | 47.43 | 50.23 | 47.12 | 50.00 | 50.00 | 5.40% | 12,875,660 |
| Apr 15, 2026 | 47.54 | 48.20 | 46.87 | 47.44 | 47.44 | 0.08% | 6,824,645 |
| Apr 14, 2026 | 47.97 | 48.95 | 46.52 | 47.40 | 47.40 | 2.18% | 11,383,441 |
| Apr 13, 2026 | 46.76 | 47.18 | 45.11 | 46.39 | 46.39 | -1.70% | 9,371,000 |
| Apr 10, 2026 | 49.76 | 49.80 | 47.01 | 47.19 | 47.19 | -4.18% | 11,273,500 |
| Apr 9, 2026 | 49.00 | 50.06 | 48.41 | 49.25 | 49.25 | -0.91% | 7,023,501 |
| Apr 8, 2026 | 49.00 | 50.12 | 48.33 | 49.70 | 49.70 | 3.33% | 11,495,300 |
| Apr 7, 2026 | 46.40 | 49.21 | 46.06 | 48.10 | 48.10 | 3.60% | 9,567,800 |
| Apr 3, 2026 | 49.01 | 49.55 | 46.30 | 46.43 | 46.43 | -5.34% | 8,795,071 |
| Apr 2, 2026 | 47.80 | 50.90 | 47.80 | 49.05 | 49.05 | 3.42% | 12,261,540 |
| Apr 1, 2026 | 48.02 | 48.70 | 47.10 | 47.43 | 47.43 | 0.74% | 8,333,247 |
| Mar 31, 2026 | 49.66 | 49.90 | 46.88 | 47.08 | 47.08 | -3.31% | 10,995,700 |
| Mar 30, 2026 | 48.10 | 49.49 | 47.05 | 48.69 | 48.69 | 5.66% | 16,495,750 |
| Mar 27, 2026 | 45.00 | 46.60 | 44.33 | 46.08 | 46.08 | 1.41% | 9,528,900 |
| Mar 26, 2026 | 46.23 | 46.87 | 45.15 | 45.44 | 45.44 | -1.22% | 10,332,000 |
| Mar 25, 2026 | 45.40 | 47.88 | 44.94 | 46.00 | 46.00 | 3.77% | 21,471,250 |
| Mar 24, 2026 | 41.60 | 44.33 | 41.18 | 44.33 | 44.33 | 10.00% | 20,257,940 |
| Mar 23, 2026 | 40.60 | 42.21 | 39.77 | 40.30 | 40.30 | -4.91% | 20,479,200 |
| Mar 20, 2026 | 44.25 | 44.47 | 41.96 | 42.38 | 42.38 | -3.46% | 15,554,000 |
| Mar 19, 2026 | 46.02 | 46.30 | 43.00 | 43.90 | 43.90 | -6.32% | 18,803,160 |
| Mar 18, 2026 | 48.58 | 48.58 | 45.57 | 46.86 | 46.86 | -3.58% | 18,636,350 |
| Mar 17, 2026 | 53.20 | 53.20 | 48.30 | 48.60 | 48.60 | -7.53% | 15,610,700 |
| Mar 16, 2026 | 55.17 | 56.63 | 51.60 | 52.56 | 52.56 | -4.28% | 13,189,500 |
| Mar 13, 2026 | 56.59 | 58.89 | 54.84 | 54.91 | 54.91 | -3.48% | 12,399,000 |
| Mar 12, 2026 | 55.29 | 59.59 | 54.91 | 56.89 | 56.89 | 2.26% | 14,109,600 |
| Mar 11, 2026 | 53.55 | 56.60 | 52.00 | 55.63 | 55.63 | 4.71% | 15,368,250 |
| Mar 10, 2026 | 50.60 | 53.29 | 49.13 | 53.13 | 53.13 | 1.05% | 14,930,510 |
| Mar 9, 2026 | 51.30 | 53.80 | 50.36 | 52.58 | 52.58 | 2.44% | 19,292,490 |
| 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 |