Hua Hong Semiconductor Limited (SHA:688347)
China
· Delayed Price · Currency is CNY 109.48
-2.36 (-2.11%)
At close: Dec 5, 2025
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.56 | 111.25 | 106.06 | 109.48 | 109.48 | -2.11% | 18,478,506 |
| Dec 4, 2025 | 105.34 | 112.08 | 104.60 | 111.84 | 111.84 | 6.07% | 24,482,410 |
| Dec 3, 2025 | 106.03 | 108.86 | 105.00 | 105.44 | 105.44 | -0.70% | 10,887,090 |
| Dec 2, 2025 | 108.00 | 108.00 | 105.58 | 106.18 | 106.18 | -2.46% | 9,536,188 |
| Dec 1, 2025 | 107.69 | 109.37 | 106.21 | 108.86 | 108.86 | 0.33% | 12,555,458 |
| Nov 28, 2025 | 106.59 | 110.69 | 105.40 | 108.50 | 108.50 | 1.86% | 14,546,550 |
| Nov 27, 2025 | 110.00 | 113.50 | 106.06 | 106.52 | 106.52 | -1.68% | 21,363,200 |
| Nov 26, 2025 | 104.00 | 110.99 | 103.60 | 108.34 | 108.34 | 3.67% | 20,799,150 |
| Nov 25, 2025 | 106.11 | 107.66 | 103.01 | 104.50 | 104.50 | 0.35% | 18,090,404 |
| Nov 24, 2025 | 108.00 | 108.50 | 100.68 | 104.14 | 104.14 | -2.49% | 25,681,210 |
| Nov 21, 2025 | 110.30 | 112.00 | 106.44 | 106.80 | 106.80 | -5.41% | 18,254,200 |
| Nov 20, 2025 | 117.80 | 118.64 | 112.77 | 112.91 | 112.91 | -1.39% | 14,582,230 |
| Nov 19, 2025 | 115.58 | 117.54 | 113.82 | 114.50 | 114.50 | -2.12% | 13,456,530 |
| Nov 18, 2025 | 113.10 | 120.36 | 112.50 | 116.98 | 116.98 | 3.43% | 23,310,370 |
| Nov 17, 2025 | 112.49 | 115.00 | 111.20 | 113.10 | 113.10 | 1.23% | 12,147,720 |
| Nov 14, 2025 | 113.79 | 116.44 | 111.17 | 111.73 | 111.73 | -3.97% | 14,999,500 |
| Nov 13, 2025 | 113.55 | 116.98 | 112.44 | 116.35 | 116.35 | 2.62% | 17,374,180 |
| Nov 12, 2025 | 113.21 | 114.90 | 111.11 | 113.38 | 113.38 | -0.80% | 16,727,730 |
| Nov 11, 2025 | 120.00 | 123.60 | 113.66 | 114.30 | 114.30 | -3.83% | 23,229,460 |
| Nov 10, 2025 | 123.20 | 125.49 | 115.90 | 118.85 | 118.85 | -5.49% | 29,433,000 |
| Nov 7, 2025 | 122.25 | 130.35 | 119.00 | 125.76 | 125.76 | -1.18% | 32,805,860 |
| Nov 6, 2025 | 124.58 | 127.45 | 118.40 | 127.26 | 127.26 | 5.20% | 34,092,870 |
| Nov 5, 2025 | 118.80 | 123.45 | 118.80 | 120.97 | 120.97 | -2.58% | 21,363,070 |
| Nov 4, 2025 | 122.75 | 129.33 | 122.74 | 124.17 | 124.17 | 1.16% | 28,628,460 |
| Nov 3, 2025 | 123.32 | 124.80 | 118.84 | 122.75 | 122.75 | -1.84% | 23,704,210 |
| Oct 31, 2025 | 134.64 | 136.28 | 124.90 | 125.05 | 125.05 | -6.22% | 31,672,520 |
| Oct 30, 2025 | 137.98 | 139.74 | 130.28 | 133.34 | 133.34 | -4.76% | 29,800,760 |
| Oct 29, 2025 | 132.11 | 142.09 | 130.01 | 140.00 | 140.00 | 4.17% | 39,409,880 |
| Oct 28, 2025 | 127.60 | 138.35 | 127.01 | 134.40 | 134.40 | 0.67% | 36,976,750 |
| Oct 27, 2025 | 130.68 | 136.00 | 122.23 | 133.50 | 133.50 | 4.71% | 51,304,360 |
| Oct 24, 2025 | 113.06 | 128.88 | 113.06 | 127.50 | 127.50 | 15.02% | 51,776,220 |
| Oct 23, 2025 | 113.06 | 115.75 | 108.80 | 110.85 | 110.85 | -3.27% | 23,249,610 |
| Oct 22, 2025 | 112.01 | 115.96 | 110.28 | 114.60 | 114.60 | -1.59% | 27,980,930 |
| Oct 21, 2025 | 118.34 | 120.38 | 115.40 | 116.45 | 116.45 | -0.62% | 30,493,010 |
| Oct 20, 2025 | 121.50 | 122.50 | 114.84 | 117.18 | 117.18 | -0.48% | 27,213,590 |
| Oct 17, 2025 | 121.14 | 124.50 | 117.37 | 117.74 | 117.74 | -2.81% | 32,094,340 |
| Oct 16, 2025 | 123.12 | 126.12 | 119.88 | 121.15 | 121.15 | -3.13% | 27,668,380 |
| Oct 15, 2025 | 120.53 | 128.28 | 116.10 | 125.07 | 125.07 | 1.69% | 39,958,740 |
| Oct 14, 2025 | 135.72 | 135.72 | 117.58 | 122.99 | 122.99 | -9.38% | 56,191,350 |
| Oct 13, 2025 | 112.00 | 135.72 | 111.50 | 135.72 | 135.72 | 20.00% | 61,170,110 |
| Oct 10, 2025 | 122.05 | 123.43 | 113.00 | 113.10 | 113.10 | -11.88% | 48,422,360 |
| Oct 9, 2025 | 122.00 | 137.47 | 120.08 | 128.35 | 128.35 | 12.04% | 59,370,680 |
| Sep 30, 2025 | 97.83 | 117.89 | 97.00 | 114.56 | 114.56 | 15.72% | 42,131,720 |
| Sep 29, 2025 | 95.39 | 99.00 | 92.00 | 99.00 | 99.00 | 3.37% | 30,549,400 |
| Sep 26, 2025 | 89.23 | 99.88 | 89.01 | 95.77 | 95.77 | 5.96% | 37,946,350 |
| Sep 25, 2025 | 85.30 | 93.00 | 84.90 | 90.38 | 90.38 | 5.86% | 32,335,600 |
| Sep 24, 2025 | 81.10 | 87.98 | 80.33 | 85.38 | 85.38 | 4.25% | 30,919,250 |
| Sep 23, 2025 | 84.00 | 84.50 | 79.12 | 81.90 | 81.90 | -3.26% | 28,310,090 |
| Sep 22, 2025 | 83.10 | 86.67 | 80.68 | 84.66 | 84.66 | 2.00% | 30,606,560 |
| Sep 19, 2025 | 82.90 | 86.80 | 81.60 | 83.00 | 83.00 | 0.62% | 25,389,030 |
| Sep 18, 2025 | 81.11 | 88.88 | 80.01 | 82.49 | 82.49 | 2.23% | 36,611,200 |
| Sep 17, 2025 | 76.90 | 81.60 | 75.50 | 80.69 | 80.69 | 4.93% | 31,189,010 |
| Sep 16, 2025 | 76.25 | 77.99 | 75.57 | 76.90 | 76.90 | 0.05% | 23,565,280 |
| Sep 15, 2025 | 77.90 | 78.58 | 73.73 | 76.86 | 76.86 | 2.75% | 29,091,210 |
| Sep 12, 2025 | 72.90 | 76.47 | 72.40 | 74.80 | 74.80 | 2.47% | 33,135,970 |
| Sep 11, 2025 | 67.86 | 74.42 | 67.08 | 73.00 | 73.00 | 6.88% | 33,971,230 |
| Sep 10, 2025 | 67.90 | 69.50 | 67.19 | 68.30 | 68.30 | 1.49% | 19,336,470 |
| Sep 9, 2025 | 69.01 | 70.49 | 67.30 | 67.30 | 67.30 | -3.93% | 20,583,920 |
| Sep 8, 2025 | 71.02 | 71.80 | 68.01 | 70.05 | 70.05 | -2.91% | 30,287,910 |
| Sep 5, 2025 | 69.98 | 72.79 | 67.38 | 72.15 | 72.15 | 4.04% | 31,707,850 |
| Sep 4, 2025 | 76.00 | 76.40 | 68.80 | 69.35 | 69.35 | -10.96% | 43,313,030 |
| Sep 3, 2025 | 75.60 | 80.66 | 74.07 | 77.89 | 77.89 | 1.42% | 40,014,310 |
| Sep 2, 2025 | 83.17 | 83.26 | 76.00 | 76.80 | 76.80 | -10.40% | 61,973,220 |
| Sep 1, 2025 | 88.00 | 93.92 | 80.76 | 85.71 | 85.71 | 9.18% | 77,767,580 |
| Aug 15, 2025 | 69.99 | 81.88 | 68.91 | 78.50 | 78.50 | 11.35% | 33,788,400 |
| Aug 14, 2025 | 68.40 | 72.04 | 67.07 | 70.50 | 70.50 | 3.62% | 28,940,470 |
| Aug 13, 2025 | 66.15 | 68.68 | 65.56 | 68.04 | 68.04 | 3.11% | 21,126,350 |
| Aug 12, 2025 | 62.82 | 66.66 | 62.31 | 65.99 | 65.99 | 5.31% | 24,310,440 |
| Aug 11, 2025 | 64.60 | 64.81 | 61.40 | 62.66 | 62.66 | -3.23% | 25,693,860 |
| Aug 8, 2025 | 65.80 | 66.28 | 64.26 | 64.75 | 64.75 | -3.07% | 22,334,080 |
| Aug 7, 2025 | 64.00 | 67.79 | 64.00 | 66.80 | 66.80 | 2.19% | 25,035,960 |
| Aug 6, 2025 | 64.50 | 66.38 | 62.82 | 65.37 | 65.37 | 1.35% | 21,449,770 |
| Aug 5, 2025 | 63.10 | 66.00 | 62.62 | 64.50 | 64.50 | 2.22% | 26,061,850 |
| Aug 4, 2025 | 59.60 | 64.06 | 59.60 | 63.10 | 63.10 | 7.55% | 28,407,530 |
| Aug 1, 2025 | 60.13 | 60.15 | 58.30 | 58.67 | 58.67 | -2.25% | 8,788,401 |
| Jul 31, 2025 | 58.00 | 62.20 | 57.96 | 60.02 | 60.02 | 2.63% | 21,202,950 |
| Jul 30, 2025 | 59.99 | 60.20 | 57.60 | 58.48 | 58.48 | -2.89% | 16,781,490 |
| Jul 29, 2025 | 59.50 | 60.78 | 58.95 | 60.22 | 60.22 | 0.25% | 14,304,950 |
| Jul 28, 2025 | 60.00 | 60.88 | 59.40 | 60.07 | 60.07 | 0.37% | 16,080,440 |
| Jul 25, 2025 | 57.99 | 59.99 | 57.61 | 59.85 | 59.85 | 3.17% | 17,675,110 |
| Jul 24, 2025 | 54.30 | 58.22 | 54.04 | 58.01 | 58.01 | 6.73% | 21,684,680 |
| Jul 23, 2025 | 53.70 | 55.28 | 53.36 | 54.35 | 54.35 | 1.17% | 10,370,280 |
| Jul 22, 2025 | 53.19 | 55.20 | 52.94 | 53.72 | 53.72 | 1.02% | 10,277,930 |
| Jul 21, 2025 | 52.90 | 54.40 | 52.80 | 53.18 | 53.18 | 0.47% | 5,758,402 |
| Jul 18, 2025 | 53.28 | 53.71 | 52.53 | 52.93 | 52.93 | -0.60% | 5,386,155 |
| Jul 17, 2025 | 53.37 | 53.90 | 52.40 | 53.25 | 53.25 | -0.22% | 10,597,640 |
| Jul 16, 2025 | 53.91 | 54.59 | 53.26 | 53.37 | 53.37 | -1.31% | 5,939,779 |
| Jul 15, 2025 | 54.00 | 54.48 | 53.18 | 54.08 | 54.08 | 0.06% | 5,942,082 |
| Jul 14, 2025 | 55.55 | 55.76 | 54.05 | 54.05 | 54.05 | -2.70% | 8,066,087 |
| Jul 11, 2025 | 52.90 | 56.43 | 52.78 | 55.55 | 55.55 | 4.59% | 15,156,420 |
| Jul 10, 2025 | 52.75 | 53.46 | 52.30 | 53.11 | 53.11 | 0.04% | 5,751,300 |
| Jul 9, 2025 | 53.96 | 53.96 | 52.69 | 53.09 | 53.09 | -1.85% | 6,496,971 |
| Jul 8, 2025 | 53.94 | 54.60 | 53.43 | 54.09 | 54.09 | 0.11% | 7,288,464 |
| Jul 7, 2025 | 53.70 | 55.49 | 53.70 | 54.03 | 54.03 | 0.99% | 10,975,810 |
| Jul 4, 2025 | 52.44 | 54.91 | 51.73 | 53.50 | 53.50 | 1.58% | 11,481,270 |
| Jul 3, 2025 | 53.00 | 53.48 | 52.41 | 52.67 | 52.67 | -1.13% | 7,558,914 |
| Jul 2, 2025 | 54.15 | 54.29 | 52.68 | 53.27 | 53.27 | -2.27% | 7,778,615 |
| Jul 1, 2025 | 54.83 | 54.83 | 53.63 | 54.51 | 54.51 | -0.73% | 9,533,094 |
| Jun 30, 2025 | 53.01 | 55.90 | 52.70 | 54.91 | 54.91 | 5.35% | 20,768,650 |
| Jun 27, 2025 | 52.40 | 52.59 | 51.68 | 52.12 | 52.12 | 0.04% | 5,458,891 |