Skip to main content
Hua Hong Semiconductor Limited (SHA:688347)
China flag China · Delayed Price · Currency is CNY
117.79
+1.61 (1.39%)
Mar 6, 2026, 4:00 PM EST

Hua Hong Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026115.22119.49115.01117.79117.791.39%12,185,760
Mar 5, 2026117.35118.80114.98116.18116.181.29%13,208,330
Mar 4, 2026113.73117.80113.06114.70114.70-0.52%17,816,790
Mar 3, 2026124.50125.16114.71115.30115.30-7.02%16,987,550
Mar 2, 2026123.11126.57123.11124.00124.00-2.19%12,820,860
Feb 27, 2026126.48127.85125.13126.78126.78-1.51%13,082,950
Feb 26, 2026133.00133.69128.39128.73128.73-2.33%15,600,893
Feb 25, 2026130.94134.31129.00131.80131.802.36%16,348,310
Feb 24, 2026132.00132.88123.50128.76128.76-2.30%19,115,530
Feb 13, 2026128.55137.13128.01131.79131.791.77%17,139,280
Feb 12, 2026133.00134.24128.87129.50129.50-1.49%12,746,740
Feb 11, 2026134.90135.47131.18131.46131.46-2.69%11,986,590
Feb 10, 2026136.00138.69134.40135.09135.09-0.58%11,206,920
Feb 9, 2026135.00136.66132.10135.88135.884.31%14,133,610
Feb 6, 2026128.50133.60127.50130.26130.26-0.56%11,675,020
Feb 5, 2026130.87132.79128.01130.99130.99-2.09%13,640,320
Feb 4, 2026136.88137.34130.98133.79133.79-4.41%19,480,840
Feb 3, 2026139.30142.16135.28139.96139.963.29%17,373,350
Feb 2, 2026153.00153.07135.25135.50135.50-12.64%28,817,810
Jan 30, 2026153.10160.03149.33155.10155.100.38%18,715,480
Jan 29, 2026160.62162.00153.75154.52154.52-5.20%22,040,680
Jan 28, 2026154.00166.50154.00163.00163.005.93%30,937,010
Jan 27, 2026141.58156.28138.00153.88153.887.72%25,484,920
Jan 26, 2026137.48145.85137.10142.85142.852.21%18,529,820
Jan 23, 2026139.04140.12134.04139.76139.76-0.58%17,178,940
Jan 22, 2026142.00147.00138.19140.58140.580.76%18,985,220
Jan 21, 2026131.00141.82130.81139.52139.524.74%21,084,140
Jan 20, 2026135.00136.60129.63133.21133.21-1.38%17,566,387
Jan 19, 2026139.48139.48134.19135.08135.08-3.51%19,971,950
Jan 16, 2026133.89142.00130.33140.00140.006.87%35,438,654
Jan 15, 2026123.58132.70122.00131.00131.004.15%25,796,127
Jan 14, 2026121.66129.66121.66125.78125.783.98%26,285,530
Jan 13, 2026125.00128.96120.00120.96120.96-4.60%25,869,356
Jan 12, 2026129.01130.33124.30126.79126.79-1.18%22,943,430
Jan 9, 2026124.86130.00122.62128.30128.301.58%22,356,240
Jan 8, 2026123.40133.33123.40126.30126.300.74%26,178,090
Jan 7, 2026124.77126.48118.20125.37125.374.59%31,576,520
Jan 6, 2026116.00123.52114.39119.87119.872.90%28,959,600
Jan 5, 2026112.60117.92111.70116.49116.497.99%31,246,520
Dec 31, 2025110.02111.32106.00107.87107.87-1.85%15,862,871
Dec 30, 2025108.66112.66107.06109.90109.901.76%21,530,950
Dec 29, 2025106.88113.00106.88108.00108.000.56%14,485,080
Dec 26, 2025109.81110.68107.15107.40107.40-2.11%14,023,600
Dec 25, 2025109.33112.25107.80109.72109.72-0.35%15,671,440
Dec 24, 2025107.58110.49106.41110.10110.104.66%23,648,288
Dec 23, 2025104.00106.64102.90105.20105.200.59%15,995,313
Dec 22, 2025101.10106.57101.10104.58104.584.49%18,235,490
Dec 19, 2025101.00102.8999.08100.09100.090.21%9,944,908
Dec 18, 2025100.90103.5099.7399.8899.88-1.69%10,373,160
Dec 17, 202598.20101.9397.66101.60101.604.21%14,078,066
Dec 16, 2025101.75101.9297.0497.5097.50-2.99%14,699,991
Dec 15, 2025102.00104.60100.28100.50100.50-4.94%19,016,310
Dec 12, 2025105.68107.5097.81105.72105.72-1.25%39,354,880
Dec 11, 2025112.00112.40106.70107.06107.06-4.07%13,553,720
Dec 10, 2025111.28112.62105.67111.60111.60-1.08%19,068,050
Dec 9, 2025113.00114.56111.36112.82112.82-1.73%15,961,380
Dec 8, 2025110.00116.89109.22114.81114.814.87%22,347,160
Dec 5, 2025110.56111.25106.06109.48109.48-2.11%18,478,506
Dec 4, 2025105.34112.08104.60111.84111.846.07%24,482,410
Dec 3, 2025106.03108.86105.00105.44105.44-0.70%10,887,090
Dec 2, 2025108.00108.00105.58106.18106.18-2.46%9,536,188
Dec 1, 2025107.69109.37106.21108.86108.860.33%12,555,458
Nov 28, 2025106.59110.69105.40108.50108.501.86%14,546,550
Nov 27, 2025110.00113.50106.06106.52106.52-1.68%21,363,200
Nov 26, 2025104.00110.99103.60108.34108.343.67%20,799,150
Nov 25, 2025106.11107.66103.01104.50104.500.35%18,090,404
Nov 24, 2025108.00108.50100.68104.14104.14-2.49%25,681,210
Nov 21, 2025110.30112.00106.44106.80106.80-5.41%18,254,200
Nov 20, 2025117.80118.64112.77112.91112.91-1.39%14,582,230
Nov 19, 2025115.58117.54113.82114.50114.50-2.12%13,456,530
Nov 18, 2025113.10120.36112.50116.98116.983.43%23,310,370
Nov 17, 2025112.49115.00111.20113.10113.101.23%12,147,720
Nov 14, 2025113.79116.44111.17111.73111.73-3.97%14,999,500
Nov 13, 2025113.55116.98112.44116.35116.352.62%17,374,180
Nov 12, 2025113.21114.90111.11113.38113.38-0.80%16,727,730
Nov 11, 2025120.00123.60113.66114.30114.30-3.83%23,229,460
Nov 10, 2025123.20125.49115.90118.85118.85-5.49%29,433,000
Nov 7, 2025122.25130.35119.00125.76125.76-1.18%32,805,860
Nov 6, 2025124.58127.45118.40127.26127.265.20%34,092,870
Nov 5, 2025118.80123.45118.80120.97120.97-2.58%21,363,070
Nov 4, 2025122.75129.33122.74124.17124.171.16%28,628,460
Nov 3, 2025123.32124.80118.84122.75122.75-1.84%23,704,210
Oct 31, 2025134.64136.28124.90125.05125.05-6.22%31,672,520
Oct 30, 2025137.98139.74130.28133.34133.34-4.76%29,800,760
Oct 29, 2025132.11142.09130.01140.00140.004.17%39,409,880
Oct 28, 2025127.60138.35127.01134.40134.400.67%36,976,750
Oct 27, 2025130.68136.00122.23133.50133.504.71%51,304,360
Oct 24, 2025113.06128.88113.06127.50127.5015.02%51,776,220
Oct 23, 2025113.06115.75108.80110.85110.85-3.27%23,249,610
Oct 22, 2025112.01115.96110.28114.60114.60-1.59%27,980,930
Oct 21, 2025118.34120.38115.40116.45116.45-0.62%30,493,010
Oct 20, 2025121.50122.50114.84117.18117.18-0.48%27,213,590
Oct 17, 2025121.14124.50117.37117.74117.74-2.81%32,094,340
Oct 16, 2025123.12126.12119.88121.15121.15-3.13%27,668,380
Oct 15, 2025120.53128.28116.10125.07125.071.69%39,958,740
Oct 14, 2025135.72135.72117.58122.99122.99-9.38%56,191,350
Oct 13, 2025112.00135.72111.50135.72135.7220.00%61,170,110
Oct 10, 2025122.05123.43113.00113.10113.10-11.88%48,422,360
Oct 9, 2025122.00137.47120.08128.35128.3512.04%59,370,680
Sep 30, 202597.83117.8997.00114.56114.5615.72%42,131,720