Hangzhou Huaguang Advanced Welding Materials Co.,Ltd. (SHA:688379)
China
· Delayed Price · Currency is CNY 53.30
+2.46 (4.84%)
Mar 10, 2026, 10:25 AM CST
SHA:688379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.32 | 53.32 | 48.20 | 50.84 | 50.84 | -7.19% | 5,045,964 |
| Mar 6, 2026 | 55.00 | 55.98 | 54.22 | 54.78 | 54.78 | -0.58% | 3,044,404 |
| Mar 5, 2026 | 57.35 | 58.25 | 54.54 | 55.10 | 55.10 | -0.97% | 4,070,577 |
| Mar 4, 2026 | 55.80 | 57.88 | 55.11 | 55.64 | 55.64 | -1.75% | 3,522,323 |
| Mar 3, 2026 | 58.63 | 60.88 | 56.38 | 56.63 | 56.63 | -4.58% | 6,463,296 |
| Mar 2, 2026 | 53.53 | 61.48 | 53.30 | 59.35 | 59.35 | 10.21% | 9,062,801 |
| Feb 27, 2026 | 54.00 | 54.18 | 53.41 | 53.85 | 53.85 | -1.55% | 2,097,645 |
| Feb 26, 2026 | 52.70 | 54.87 | 52.70 | 54.70 | 54.70 | 3.05% | 3,056,133 |
| Feb 25, 2026 | 52.00 | 54.30 | 52.00 | 53.08 | 53.08 | 1.49% | 2,236,413 |
| Feb 24, 2026 | 52.23 | 53.39 | 51.84 | 52.30 | 52.30 | 0.48% | 2,033,495 |
| Feb 13, 2026 | 52.26 | 53.50 | 51.27 | 52.05 | 52.05 | -1.42% | 2,395,463 |
| Feb 12, 2026 | 50.55 | 53.36 | 50.50 | 52.80 | 52.80 | 5.26% | 4,020,306 |
| Feb 11, 2026 | 50.36 | 50.86 | 50.00 | 50.16 | 50.16 | 0.02% | 1,003,050 |
| Feb 10, 2026 | 50.52 | 51.45 | 50.10 | 50.15 | 50.15 | -1.47% | 1,467,837 |
| Feb 9, 2026 | 50.78 | 51.75 | 50.29 | 50.90 | 50.90 | 2.15% | 1,759,937 |
| Feb 6, 2026 | 49.70 | 50.59 | 49.61 | 49.83 | 49.83 | -0.50% | 1,001,300 |
| Feb 5, 2026 | 51.02 | 51.26 | 49.69 | 50.08 | 50.08 | -2.96% | 1,495,162 |
| Feb 4, 2026 | 52.00 | 52.37 | 51.00 | 51.61 | 51.61 | -1.22% | 1,621,267 |
| Feb 3, 2026 | 50.97 | 52.29 | 50.87 | 52.25 | 52.25 | 4.17% | 2,633,944 |
| Feb 2, 2026 | 53.98 | 53.98 | 49.96 | 50.16 | 50.16 | -5.80% | 3,096,111 |
| Jan 30, 2026 | 51.86 | 53.99 | 50.89 | 53.25 | 53.25 | 4.19% | 3,173,061 |
| Jan 29, 2026 | 52.89 | 53.08 | 51.05 | 51.11 | 51.11 | -3.00% | 1,909,399 |
| Jan 28, 2026 | 52.43 | 53.23 | 51.47 | 52.69 | 52.69 | -0.04% | 2,103,055 |
| Jan 27, 2026 | 51.52 | 52.79 | 49.84 | 52.71 | 52.71 | 1.37% | 3,361,538 |
| Jan 26, 2026 | 54.36 | 55.08 | 51.90 | 52.00 | 52.00 | -4.15% | 3,592,181 |
| Jan 23, 2026 | 53.84 | 55.53 | 53.84 | 54.25 | 54.25 | -0.46% | 2,725,393 |
| Jan 22, 2026 | 55.36 | 55.68 | 53.60 | 54.50 | 54.50 | -0.44% | 2,645,982 |
| Jan 21, 2026 | 52.78 | 54.91 | 52.36 | 54.74 | 54.74 | 3.13% | 3,165,075 |
| Jan 20, 2026 | 55.55 | 55.90 | 52.96 | 53.08 | 53.08 | -4.98% | 3,168,950 |
| Jan 19, 2026 | 54.90 | 56.50 | 54.55 | 55.86 | 55.86 | 1.60% | 3,017,791 |
| Jan 16, 2026 | 55.75 | 56.26 | 54.60 | 54.98 | 54.98 | 0.44% | 2,538,651 |
| Jan 15, 2026 | 53.80 | 55.58 | 53.80 | 54.74 | 54.74 | 0.55% | 2,709,311 |
| Jan 14, 2026 | 53.70 | 56.22 | 53.70 | 54.44 | 54.44 | 1.40% | 4,804,304 |
| Jan 13, 2026 | 56.22 | 57.50 | 53.62 | 53.69 | 53.69 | -5.07% | 4,631,145 |
| Jan 12, 2026 | 55.46 | 56.56 | 54.50 | 56.56 | 56.56 | 0.73% | 5,097,025 |
| Jan 9, 2026 | 57.91 | 58.48 | 56.00 | 56.15 | 56.15 | -2.64% | 5,360,109 |
| Jan 8, 2026 | 58.76 | 58.77 | 57.33 | 57.67 | 57.67 | -2.19% | 4,358,678 |
| Jan 7, 2026 | 55.11 | 59.88 | 53.90 | 58.96 | 58.96 | 6.14% | 6,938,197 |
| Jan 6, 2026 | 57.44 | 57.47 | 54.80 | 55.55 | 55.55 | -0.43% | 4,050,971 |
| Jan 5, 2026 | 55.08 | 56.35 | 55.01 | 55.79 | 55.79 | 1.33% | 3,260,378 |
| Dec 31, 2025 | 55.60 | 55.88 | 54.25 | 55.06 | 55.06 | -0.15% | 3,211,180 |
| Dec 30, 2025 | 56.01 | 56.35 | 55.11 | 55.14 | 55.14 | -1.34% | 3,882,816 |
| Dec 29, 2025 | 56.18 | 57.79 | 55.61 | 55.89 | 55.89 | -1.79% | 3,721,471 |
| Dec 26, 2025 | 59.03 | 59.60 | 56.28 | 56.91 | 56.91 | -3.59% | 6,118,250 |
| Dec 25, 2025 | 58.69 | 61.84 | 58.51 | 59.03 | 59.03 | -0.87% | 5,860,989 |
| Dec 24, 2025 | 59.01 | 60.60 | 57.68 | 59.55 | 59.55 | -2.38% | 7,428,758 |
| Dec 23, 2025 | 55.75 | 61.88 | 54.81 | 61.00 | 61.00 | 8.44% | 9,539,780 |
| Dec 22, 2025 | 55.95 | 56.90 | 55.10 | 56.25 | 56.25 | 0.64% | 5,899,714 |
| Dec 19, 2025 | 57.58 | 58.60 | 55.65 | 55.89 | 55.89 | -3.55% | 7,207,899 |
| Dec 18, 2025 | 53.25 | 59.95 | 53.25 | 57.95 | 57.95 | 4.79% | 11,831,760 |
| Dec 17, 2025 | 47.57 | 56.00 | 47.57 | 55.30 | 55.30 | 18.34% | 10,633,800 |
| Dec 16, 2025 | 49.72 | 49.72 | 46.13 | 46.73 | 46.73 | -5.12% | 2,085,332 |
| Dec 15, 2025 | 52.49 | 52.49 | 49.10 | 49.25 | 49.25 | -6.17% | 3,228,478 |
| Dec 12, 2025 | 51.95 | 53.20 | 50.78 | 52.49 | 52.49 | 0.02% | 3,625,855 |
| Dec 11, 2025 | 50.24 | 53.95 | 50.09 | 52.48 | 52.48 | 4.60% | 5,340,619 |
| Dec 10, 2025 | 50.89 | 50.89 | 49.39 | 50.17 | 50.17 | 0.34% | 2,297,919 |
| Dec 9, 2025 | 49.00 | 51.54 | 48.88 | 50.00 | 50.00 | 1.98% | 4,228,641 |
| Dec 8, 2025 | 44.80 | 50.28 | 44.68 | 49.03 | 49.03 | 9.44% | 5,179,445 |
| Dec 5, 2025 | 44.28 | 44.87 | 43.62 | 44.80 | 44.80 | 1.17% | 868,623 |
| Dec 4, 2025 | 44.29 | 44.80 | 43.93 | 44.28 | 44.28 | -0.63% | 605,471 |
| Dec 3, 2025 | 45.84 | 46.10 | 44.33 | 44.56 | 44.56 | -2.98% | 1,110,174 |
| Dec 2, 2025 | 46.69 | 46.69 | 45.70 | 45.93 | 45.93 | -1.75% | 788,738 |
| Dec 1, 2025 | 46.99 | 46.99 | 46.32 | 46.75 | 46.75 | 0.06% | 971,401 |
| Nov 28, 2025 | 47.11 | 47.11 | 46.01 | 46.72 | 46.72 | -0.17% | 1,010,077 |
| Nov 27, 2025 | 44.86 | 47.79 | 44.85 | 46.80 | 46.80 | 4.35% | 3,038,256 |
| Nov 26, 2025 | 46.12 | 46.12 | 44.66 | 44.85 | 44.85 | -1.30% | 1,145,593 |
| Nov 25, 2025 | 45.35 | 46.38 | 45.12 | 45.44 | 45.44 | 0.69% | 1,033,161 |
| Nov 24, 2025 | 43.81 | 45.20 | 43.71 | 45.13 | 45.13 | 2.99% | 1,070,968 |
| Nov 21, 2025 | 45.75 | 45.90 | 43.30 | 43.82 | 43.82 | -4.93% | 1,553,589 |
| Nov 20, 2025 | 46.90 | 46.90 | 46.02 | 46.09 | 46.09 | - | 487,868 |
| Nov 19, 2025 | 46.88 | 46.90 | 46.02 | 46.09 | 46.09 | -0.60% | 636,841 |
| Nov 18, 2025 | 47.34 | 47.34 | 46.21 | 46.37 | 46.37 | -2.17% | 1,175,052 |
| Nov 17, 2025 | 47.43 | 48.20 | 47.00 | 47.40 | 47.40 | -0.84% | 1,175,539 |
| Nov 14, 2025 | 47.50 | 48.77 | 47.11 | 47.80 | 47.80 | 0.34% | 1,352,103 |
| Nov 13, 2025 | 47.38 | 47.79 | 46.80 | 47.64 | 47.64 | 0.63% | 1,315,740 |
| Nov 12, 2025 | 48.10 | 48.39 | 47.13 | 47.34 | 47.34 | -1.58% | 1,202,034 |
| Nov 11, 2025 | 47.50 | 49.79 | 47.50 | 48.10 | 48.10 | 1.76% | 1,972,168 |
| Nov 10, 2025 | 47.80 | 48.29 | 46.96 | 47.27 | 47.27 | -1.11% | 1,352,944 |
| Nov 7, 2025 | 48.51 | 48.66 | 47.70 | 47.80 | 47.80 | -2.25% | 1,632,780 |
| Nov 6, 2025 | 48.99 | 49.28 | 48.42 | 48.90 | 48.90 | 0.62% | 1,254,851 |
| Nov 5, 2025 | 48.03 | 48.92 | 48.01 | 48.60 | 48.60 | -1.36% | 1,352,443 |
| Nov 4, 2025 | 50.19 | 50.19 | 49.02 | 49.27 | 49.27 | -1.93% | 1,527,232 |
| Nov 3, 2025 | 50.56 | 50.56 | 48.50 | 50.24 | 50.24 | -0.73% | 1,978,008 |
| Oct 31, 2025 | 51.62 | 51.82 | 49.74 | 50.61 | 50.61 | -3.16% | 4,009,977 |
| Oct 30, 2025 | 49.02 | 53.33 | 48.37 | 52.26 | 52.26 | 6.63% | 5,600,801 |
| Oct 29, 2025 | 48.58 | 49.60 | 48.16 | 49.01 | 49.01 | 1.51% | 1,959,278 |
| Oct 28, 2025 | 49.18 | 49.35 | 48.04 | 48.28 | 48.28 | -2.13% | 1,789,496 |
| Oct 27, 2025 | 49.00 | 50.20 | 48.60 | 49.33 | 49.33 | 2.43% | 2,701,653 |
| Oct 24, 2025 | 47.55 | 48.76 | 47.55 | 48.16 | 48.16 | 1.26% | 1,798,671 |
| Oct 23, 2025 | 48.28 | 48.58 | 46.18 | 47.56 | 47.56 | -2.68% | 2,209,097 |
| Oct 22, 2025 | 48.94 | 49.98 | 48.25 | 48.87 | 48.87 | -0.16% | 1,740,363 |
| Oct 21, 2025 | 48.74 | 49.19 | 48.10 | 48.95 | 48.95 | 0.82% | 1,594,717 |
| Oct 20, 2025 | 49.50 | 50.20 | 48.12 | 48.55 | 48.55 | 0.35% | 2,032,847 |
| Oct 17, 2025 | 51.10 | 51.41 | 48.23 | 48.38 | 48.38 | -6.09% | 3,133,751 |
| Oct 16, 2025 | 53.97 | 53.97 | 51.08 | 51.52 | 51.37 | -3.72% | 3,200,327 |
| Oct 15, 2025 | 52.60 | 54.26 | 51.12 | 53.51 | 53.35 | 3.62% | 4,197,698 |
| Oct 14, 2025 | 52.52 | 55.98 | 51.16 | 51.64 | 51.49 | -1.62% | 5,035,805 |
| Oct 13, 2025 | 47.00 | 52.52 | 46.50 | 52.49 | 52.34 | 3.53% | 4,493,459 |
| Oct 10, 2025 | 54.56 | 55.20 | 50.40 | 50.70 | 50.55 | -6.13% | 5,565,065 |
| Oct 9, 2025 | 55.32 | 55.38 | 53.32 | 54.01 | 53.85 | -2.08% | 4,144,237 |