Zhuzhou Huarui Precision Cutting Tools Co.,Ltd. (SHA:688059)
China
· Delayed Price · Currency is CNY 128.53
-0.80 (-0.62%)
Mar 9, 2026, 3:00 PM CST
SHA:688059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 124.20 | 130.80 | 120.00 | 128.53 | 128.53 | -0.62% | 3,327,299 |
| Mar 6, 2026 | 124.58 | 130.50 | 123.50 | 129.33 | 129.33 | 2.56% | 2,817,312 |
| Mar 5, 2026 | 118.80 | 126.27 | 118.80 | 126.10 | 126.10 | 8.43% | 3,250,749 |
| Mar 4, 2026 | 120.23 | 121.82 | 115.28 | 116.30 | 116.30 | -3.88% | 3,364,352 |
| Mar 3, 2026 | 128.16 | 130.20 | 120.23 | 120.99 | 120.99 | -5.59% | 4,122,437 |
| Mar 2, 2026 | 123.46 | 130.88 | 120.06 | 128.15 | 128.15 | 3.35% | 4,263,856 |
| Feb 27, 2026 | 122.88 | 125.44 | 120.01 | 124.00 | 124.00 | 0.61% | 3,240,170 |
| Feb 26, 2026 | 118.31 | 125.80 | 116.25 | 123.25 | 123.25 | 7.16% | 4,609,648 |
| Feb 25, 2026 | 107.80 | 116.88 | 106.25 | 115.02 | 115.02 | 7.52% | 3,146,090 |
| Feb 24, 2026 | 110.00 | 112.00 | 105.80 | 106.98 | 106.98 | -0.90% | 2,076,680 |
| Feb 13, 2026 | 109.00 | 111.97 | 107.00 | 107.95 | 107.95 | -2.75% | 2,287,621 |
| Feb 12, 2026 | 108.24 | 113.88 | 107.06 | 111.00 | 111.00 | 4.60% | 2,870,154 |
| Feb 11, 2026 | 99.43 | 108.66 | 99.43 | 106.12 | 106.12 | 6.73% | 3,440,062 |
| Feb 10, 2026 | 100.37 | 100.99 | 96.62 | 99.43 | 99.43 | -1.30% | 1,839,733 |
| Feb 9, 2026 | 100.00 | 102.50 | 98.11 | 100.74 | 100.74 | 1.52% | 1,638,065 |
| Feb 6, 2026 | 97.57 | 100.45 | 95.37 | 99.23 | 99.23 | 0.69% | 1,988,101 |
| Feb 5, 2026 | 97.53 | 101.86 | 97.00 | 98.55 | 98.55 | 0.60% | 2,534,441 |
| Feb 4, 2026 | 98.15 | 98.58 | 96.03 | 97.96 | 97.96 | 0.64% | 1,802,989 |
| Feb 3, 2026 | 95.73 | 99.00 | 93.98 | 97.34 | 97.34 | 3.01% | 2,253,627 |
| Feb 2, 2026 | 97.83 | 99.55 | 93.90 | 94.50 | 94.50 | -4.06% | 3,085,233 |
| Jan 30, 2026 | 94.00 | 99.85 | 93.30 | 98.50 | 98.50 | 5.83% | 3,513,263 |
| Jan 29, 2026 | 98.26 | 99.80 | 92.88 | 93.07 | 93.07 | -6.13% | 3,636,522 |
| Jan 28, 2026 | 100.22 | 102.80 | 98.02 | 99.15 | 99.15 | 0.14% | 3,674,901 |
| Jan 27, 2026 | 92.00 | 100.79 | 91.70 | 99.01 | 99.01 | 7.04% | 6,323,484 |
| Jan 26, 2026 | 95.61 | 95.88 | 91.81 | 92.50 | 92.50 | -3.14% | 3,731,828 |
| Jan 23, 2026 | 98.00 | 98.00 | 91.00 | 95.50 | 95.50 | -2.31% | 6,249,131 |
| Jan 22, 2026 | 95.66 | 98.38 | 94.30 | 97.76 | 97.76 | 2.58% | 3,264,587 |
| Jan 21, 2026 | 92.98 | 95.44 | 91.58 | 95.30 | 95.30 | 2.84% | 2,665,294 |
| Jan 20, 2026 | 94.96 | 94.99 | 91.28 | 92.67 | 92.67 | -2.69% | 3,098,294 |
| Jan 19, 2026 | 90.37 | 97.57 | 90.37 | 95.23 | 95.23 | 5.46% | 3,763,517 |
| Jan 16, 2026 | 89.68 | 92.60 | 89.19 | 90.30 | 90.30 | 2.27% | 4,070,852 |
| Jan 15, 2026 | 85.95 | 89.66 | 85.20 | 88.30 | 88.30 | 1.87% | 3,594,808 |
| Jan 14, 2026 | 81.21 | 86.79 | 80.94 | 86.68 | 86.68 | 6.41% | 4,540,862 |
| Jan 13, 2026 | 78.86 | 82.69 | 78.32 | 81.46 | 81.46 | 2.21% | 3,412,480 |
| Jan 12, 2026 | 82.00 | 82.40 | 77.11 | 79.70 | 79.70 | -3.30% | 3,905,785 |
| Jan 9, 2026 | 82.64 | 83.20 | 81.08 | 82.42 | 82.42 | 0.12% | 2,052,467 |
| Jan 8, 2026 | 82.88 | 83.68 | 81.51 | 82.32 | 82.32 | -1.18% | 1,433,211 |
| Jan 7, 2026 | 82.20 | 84.85 | 81.80 | 83.30 | 82.70 | 1.34% | 2,246,977 |
| Jan 6, 2026 | 82.54 | 83.56 | 81.30 | 82.20 | 81.61 | -0.35% | 1,924,172 |
| Jan 5, 2026 | 79.80 | 82.67 | 78.11 | 82.49 | 81.90 | 4.82% | 2,510,577 |
| Dec 31, 2025 | 82.56 | 82.68 | 78.05 | 78.70 | 78.13 | -4.07% | 2,056,062 |
| Dec 30, 2025 | 81.12 | 82.67 | 80.51 | 82.04 | 81.45 | 1.45% | 1,961,405 |
| Dec 29, 2025 | 80.00 | 82.23 | 79.23 | 80.87 | 80.29 | 1.66% | 1,588,152 |
| Dec 26, 2025 | 82.00 | 82.00 | 79.11 | 79.55 | 78.98 | -2.32% | 1,585,450 |
| Dec 25, 2025 | 80.20 | 82.58 | 79.85 | 81.44 | 80.85 | 2.39% | 1,611,491 |
| Dec 24, 2025 | 79.80 | 80.39 | 79.00 | 79.54 | 78.97 | 0.16% | 1,047,071 |
| Dec 23, 2025 | 80.41 | 81.49 | 78.60 | 79.41 | 78.84 | -0.70% | 1,541,007 |
| Dec 22, 2025 | 79.90 | 80.96 | 79.43 | 79.97 | 79.39 | 0.58% | 817,932 |
| Dec 19, 2025 | 79.01 | 79.80 | 78.40 | 79.51 | 78.94 | 1.55% | 925,136 |
| Dec 18, 2025 | 81.32 | 81.70 | 78.01 | 78.30 | 77.74 | -3.23% | 1,172,901 |
| Dec 17, 2025 | 79.20 | 80.91 | 78.08 | 80.91 | 80.33 | 2.48% | 1,016,910 |
| Dec 16, 2025 | 83.00 | 83.00 | 78.50 | 78.95 | 78.38 | -4.65% | 1,983,121 |
| Dec 15, 2025 | 84.00 | 85.00 | 82.77 | 82.80 | 82.20 | -1.09% | 1,034,539 |
| Dec 12, 2025 | 88.30 | 88.30 | 83.49 | 83.71 | 83.11 | -4.20% | 1,956,424 |
| Dec 11, 2025 | 90.00 | 90.00 | 86.71 | 87.38 | 86.75 | 0.09% | 1,602,172 |
| Dec 10, 2025 | 87.14 | 88.20 | 84.00 | 87.30 | 86.67 | 1.04% | 1,698,060 |
| Dec 9, 2025 | 86.89 | 88.22 | 86.03 | 86.40 | 85.78 | -0.18% | 1,412,820 |
| Dec 8, 2025 | 86.00 | 87.30 | 84.30 | 86.56 | 85.94 | 3.02% | 1,489,399 |
| Dec 5, 2025 | 79.78 | 84.78 | 79.00 | 84.02 | 83.41 | 6.15% | 2,323,266 |
| Dec 4, 2025 | 80.37 | 80.97 | 78.91 | 79.15 | 78.58 | -0.85% | 713,706 |
| Dec 3, 2025 | 79.00 | 80.49 | 78.85 | 79.83 | 79.25 | 0.88% | 698,309 |
| Dec 2, 2025 | 81.00 | 81.00 | 78.50 | 79.13 | 78.56 | -1.53% | 884,614 |
| Dec 1, 2025 | 82.12 | 82.16 | 80.20 | 80.36 | 79.78 | -1.10% | 977,330 |
| Nov 28, 2025 | 81.55 | 82.00 | 78.30 | 81.25 | 80.66 | 1.44% | 1,401,926 |
| Nov 27, 2025 | 78.25 | 83.00 | 78.25 | 80.10 | 79.52 | 2.16% | 1,907,179 |
| Nov 26, 2025 | 76.70 | 79.52 | 75.40 | 78.41 | 77.85 | 4.13% | 1,486,291 |
| Nov 25, 2025 | 75.43 | 76.50 | 74.52 | 75.30 | 74.76 | 1.72% | 1,453,878 |
| Nov 24, 2025 | 75.87 | 75.87 | 72.53 | 74.03 | 73.50 | -1.31% | 1,485,067 |
| Nov 21, 2025 | 78.10 | 78.14 | 73.48 | 75.01 | 74.47 | -3.30% | 1,480,928 |
| Nov 20, 2025 | 80.60 | 82.00 | 77.33 | 77.57 | 77.01 | -3.91% | 1,158,557 |
| Nov 19, 2025 | 83.28 | 84.29 | 79.35 | 80.73 | 80.15 | -2.81% | 1,234,063 |
| Nov 18, 2025 | 81.50 | 85.10 | 81.30 | 83.06 | 82.46 | 0.84% | 1,231,690 |
| Nov 17, 2025 | 79.80 | 82.49 | 78.60 | 82.37 | 81.78 | 2.83% | 1,620,639 |
| Nov 14, 2025 | 83.57 | 83.57 | 80.00 | 80.10 | 79.52 | -4.18% | 1,379,888 |
| Nov 13, 2025 | 84.31 | 84.97 | 82.68 | 83.59 | 82.99 | -1.84% | 1,152,017 |
| Nov 12, 2025 | 82.20 | 85.17 | 80.09 | 85.16 | 84.55 | 3.05% | 2,101,351 |
| Nov 11, 2025 | 81.01 | 85.58 | 80.08 | 82.64 | 82.04 | 2.15% | 2,010,738 |
| Nov 10, 2025 | 78.73 | 81.48 | 78.73 | 80.90 | 80.32 | 2.47% | 1,545,810 |
| Nov 7, 2025 | 81.50 | 81.50 | 78.06 | 78.95 | 78.38 | -3.13% | 2,195,150 |
| Nov 6, 2025 | 81.32 | 82.30 | 80.16 | 81.50 | 80.91 | 0.60% | 1,969,777 |
| Nov 5, 2025 | 81.00 | 82.38 | 79.95 | 81.01 | 80.43 | -1.45% | 1,370,610 |
| Nov 4, 2025 | 84.80 | 86.10 | 81.40 | 82.20 | 81.61 | -2.49% | 1,519,111 |
| Nov 3, 2025 | 83.71 | 84.40 | 82.88 | 84.30 | 83.69 | - | 1,799,561 |
| Oct 31, 2025 | 89.00 | 89.00 | 82.10 | 84.30 | 83.69 | -6.03% | 4,099,599 |
| Oct 30, 2025 | 88.13 | 94.37 | 88.13 | 89.71 | 89.06 | 1.79% | 3,861,467 |
| Oct 29, 2025 | 84.65 | 89.38 | 82.95 | 88.13 | 87.50 | 3.98% | 2,628,364 |
| Oct 28, 2025 | 82.71 | 85.60 | 82.05 | 84.76 | 84.15 | 2.15% | 2,719,279 |
| Oct 27, 2025 | 76.98 | 83.98 | 76.98 | 82.98 | 82.38 | 7.10% | 4,202,492 |
| Oct 24, 2025 | 77.70 | 79.50 | 76.88 | 77.48 | 76.92 | 0.49% | 2,040,469 |
| Oct 23, 2025 | 75.38 | 77.80 | 73.88 | 77.10 | 76.54 | 2.23% | 1,363,232 |
| Oct 22, 2025 | 79.05 | 79.05 | 75.22 | 75.42 | 74.88 | -3.69% | 1,641,416 |
| Oct 21, 2025 | 81.23 | 81.23 | 77.77 | 78.31 | 77.75 | -1.60% | 1,960,801 |
| Oct 20, 2025 | 78.90 | 80.32 | 76.60 | 79.58 | 79.01 | 4.70% | 2,854,382 |
| Oct 17, 2025 | 76.48 | 78.95 | 74.85 | 76.01 | 75.46 | 0.21% | 3,144,376 |
| Oct 16, 2025 | 77.18 | 79.00 | 74.98 | 75.85 | 75.30 | -1.98% | 2,117,750 |
| Oct 15, 2025 | 70.96 | 77.98 | 70.00 | 77.38 | 76.82 | 9.03% | 2,809,553 |
| Oct 14, 2025 | 74.30 | 74.84 | 70.00 | 70.97 | 70.46 | -4.30% | 1,779,173 |
| Oct 13, 2025 | 71.13 | 74.50 | 71.13 | 74.16 | 73.63 | -2.55% | 1,764,964 |
| Oct 10, 2025 | 76.00 | 78.77 | 75.65 | 76.10 | 75.55 | -1.17% | 1,894,097 |
| Oct 9, 2025 | 75.68 | 78.97 | 73.50 | 77.00 | 76.45 | 1.45% | 2,417,567 |