Skip to main content
Hua Hong Semiconductor Limited (SHA:688347)
China flag China · Delayed Price · Currency is CNY
138.08
-5.02 (-3.51%)
Apr 28, 2026, 4:00 PM EDT

Hua Hong Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026141.42143.68137.18138.08138.08-3.51%20,690,770
Apr 27, 2026138.00144.54137.07143.10143.103.10%31,297,120
Apr 24, 2026123.18141.80120.36138.80138.8012.31%44,703,160
Apr 23, 2026131.00131.20122.23123.59123.59-4.45%18,194,620
Apr 22, 2026127.08130.00126.59129.34129.340.61%14,890,680
Apr 21, 2026129.49129.59125.60128.56128.56-1.67%14,388,800
Apr 20, 2026126.44130.80125.00130.75130.754.93%19,421,070
Apr 17, 2026123.55127.99122.55124.61124.61-0.42%12,543,430
Apr 16, 2026123.56127.53122.30125.13125.131.45%14,287,960
Apr 15, 2026123.00129.50122.81123.34123.340.63%20,749,010
Apr 14, 2026121.89124.85121.05122.57122.572.98%15,337,310
Apr 13, 2026120.36124.00118.90119.02119.02-2.13%14,172,980
Apr 10, 2026122.10123.44120.84121.61121.611.66%14,740,300
Apr 9, 2026118.00122.55116.39119.62119.62-0.55%13,508,970
Apr 8, 2026117.00120.97116.51120.28120.287.86%19,482,720
Apr 7, 2026108.00113.37107.98111.51111.513.82%13,633,380
Apr 3, 2026110.06110.87107.20107.41107.41-1.45%7,821,376
Apr 2, 2026112.01113.00108.02108.99108.99-4.35%10,437,650
Apr 1, 2026110.00114.55108.50113.95113.957.60%18,202,310
Mar 31, 2026110.80110.80105.55105.90105.90-4.42%12,983,110
Mar 30, 2026110.38111.77107.86110.80110.80-1.59%11,352,460
Mar 27, 2026109.03114.75107.91112.59112.590.91%12,408,213
Mar 26, 2026116.40116.84110.86111.58111.58-4.50%13,421,860
Mar 25, 2026114.53118.50114.53116.84116.842.27%15,825,800
Mar 24, 2026112.01114.49107.14114.25114.254.17%16,697,990
Mar 23, 2026113.00114.80108.50109.68109.68-5.45%17,416,896
Mar 20, 2026122.83123.32115.91116.00116.00-4.05%17,239,880
Mar 19, 2026123.00123.90119.53120.90120.90-5.25%20,623,400
Mar 18, 2026129.00129.78123.00127.60127.600.65%22,167,843
Mar 17, 2026129.99132.39125.25126.78126.78-5.14%29,216,580
Mar 16, 2026118.80139.33116.50133.65133.6512.20%37,995,286
Mar 13, 2026124.77125.00118.23119.12119.12-5.91%18,031,030
Mar 12, 2026122.99130.66122.50126.60126.602.30%20,303,040
Mar 11, 2026120.33128.88120.30123.75123.754.47%25,644,910
Mar 10, 2026118.05119.21115.43118.46118.463.27%14,404,970
Mar 9, 2026112.40115.30110.11114.71114.71-2.61%13,981,010
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