Zhuzhou Huarui Precision Cutting Tools Co.,Ltd. (SHA:688059)
China
· Delayed Price · Currency is CNY 140.84
+20.58 (17.11%)
Apr 29, 2026, 2:55 PM CST
SHA:688059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.50 | 122.50 | 115.52 | 120.26 | 120.26 | 1.96% | 3,529,231 |
| Apr 27, 2026 | 119.06 | 120.98 | 114.85 | 117.95 | 117.95 | -1.05% | 3,759,730 |
| Apr 24, 2026 | 122.55 | 126.69 | 119.00 | 119.20 | 119.20 | 1.07% | 4,634,996 |
| Apr 23, 2026 | 122.53 | 124.11 | 116.30 | 117.94 | 117.94 | -3.86% | 2,970,340 |
| Apr 22, 2026 | 123.02 | 127.20 | 121.09 | 122.68 | 122.68 | 0.31% | 3,329,858 |
| Apr 21, 2026 | 121.75 | 123.49 | 120.05 | 122.30 | 122.30 | 0.01% | 1,883,362 |
| Apr 20, 2026 | 127.58 | 128.00 | 120.16 | 122.29 | 122.29 | -4.91% | 4,099,435 |
| Apr 17, 2026 | 125.85 | 130.88 | 123.20 | 128.61 | 128.61 | 2.15% | 3,586,903 |
| Apr 16, 2026 | 121.11 | 127.50 | 121.11 | 125.90 | 125.90 | 3.97% | 3,073,410 |
| Apr 15, 2026 | 124.00 | 126.12 | 120.46 | 121.09 | 121.09 | -1.25% | 2,526,855 |
| Apr 14, 2026 | 120.50 | 125.50 | 118.00 | 122.62 | 122.62 | 2.23% | 3,473,496 |
| Apr 13, 2026 | 119.99 | 122.48 | 119.00 | 119.95 | 119.95 | -1.32% | 1,999,535 |
| Apr 10, 2026 | 123.75 | 125.09 | 118.88 | 121.56 | 121.56 | -0.73% | 2,925,774 |
| Apr 9, 2026 | 119.50 | 125.00 | 117.60 | 122.45 | 122.45 | 1.20% | 2,788,065 |
| Apr 8, 2026 | 116.00 | 121.20 | 115.30 | 121.00 | 121.00 | 8.12% | 3,056,661 |
| Apr 7, 2026 | 111.58 | 114.95 | 110.58 | 111.91 | 111.91 | 1.38% | 1,626,771 |
| Apr 3, 2026 | 113.00 | 114.96 | 110.00 | 110.39 | 110.39 | -2.75% | 1,901,132 |
| Apr 2, 2026 | 115.00 | 116.78 | 112.43 | 113.51 | 113.51 | -3.52% | 2,850,684 |
| Apr 1, 2026 | 113.00 | 119.00 | 113.00 | 117.65 | 117.65 | 5.99% | 4,129,197 |
| Mar 31, 2026 | 123.00 | 123.00 | 109.00 | 111.00 | 111.00 | -5.47% | 5,790,490 |
| Mar 30, 2026 | 123.00 | 125.60 | 114.62 | 117.42 | 117.42 | 5.78% | 5,028,309 |
| Mar 27, 2026 | 108.56 | 111.84 | 108.00 | 111.00 | 111.00 | 0.40% | 1,303,687 |
| Mar 26, 2026 | 113.91 | 114.27 | 110.10 | 110.56 | 110.56 | -2.94% | 1,335,652 |
| Mar 25, 2026 | 109.05 | 115.50 | 109.05 | 113.91 | 113.91 | 4.20% | 2,560,943 |
| Mar 24, 2026 | 109.90 | 110.18 | 106.00 | 109.32 | 109.32 | 4.86% | 2,531,424 |
| Mar 23, 2026 | 109.85 | 110.31 | 102.38 | 104.25 | 104.25 | -5.15% | 2,510,282 |
| Mar 20, 2026 | 112.33 | 114.88 | 109.63 | 109.91 | 109.91 | -2.07% | 1,696,590 |
| Mar 19, 2026 | 114.48 | 115.31 | 111.60 | 112.23 | 112.23 | -3.17% | 2,000,231 |
| Mar 18, 2026 | 110.11 | 116.30 | 110.11 | 115.90 | 115.90 | 5.26% | 2,591,622 |
| Mar 17, 2026 | 114.88 | 115.70 | 109.24 | 110.11 | 110.11 | -3.66% | 3,024,529 |
| Mar 16, 2026 | 117.71 | 118.46 | 112.00 | 114.29 | 114.29 | -2.41% | 3,396,515 |
| Mar 13, 2026 | 121.80 | 123.98 | 114.62 | 117.11 | 117.11 | -5.69% | 4,636,520 |
| Mar 12, 2026 | 130.00 | 131.00 | 122.00 | 124.17 | 124.17 | -4.63% | 3,645,167 |
| Mar 11, 2026 | 140.52 | 140.52 | 130.03 | 130.20 | 130.20 | -6.38% | 3,548,164 |
| Mar 10, 2026 | 130.00 | 140.00 | 128.49 | 139.08 | 139.08 | 8.21% | 3,886,650 |
| 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 |