Hangzhou Huaguang Advanced Welding Materials Co.,Ltd. (SHA:688379)
China
· Delayed Price · Currency is CNY 66.33
-1.62 (-2.38%)
Apr 29, 2026, 3:00 PM CST
SHA:688379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.98 | 68.39 | 65.65 | 66.33 | 66.33 | -2.38% | 4,423,927 |
| Apr 28, 2026 | 67.24 | 70.00 | 64.99 | 67.95 | 67.95 | 2.91% | 6,493,454 |
| Apr 27, 2026 | 61.50 | 67.50 | 61.44 | 66.03 | 66.03 | 8.83% | 7,003,512 |
| Apr 24, 2026 | 60.87 | 61.66 | 59.68 | 60.67 | 60.67 | -1.00% | 3,856,656 |
| Apr 23, 2026 | 61.95 | 63.35 | 60.36 | 61.28 | 61.28 | 0.79% | 7,213,849 |
| Apr 22, 2026 | 58.67 | 61.85 | 57.61 | 60.80 | 60.80 | 2.84% | 6,927,020 |
| Apr 21, 2026 | 54.05 | 59.80 | 53.26 | 59.12 | 59.12 | 7.82% | 8,140,351 |
| Apr 20, 2026 | 55.49 | 56.47 | 54.28 | 54.83 | 54.83 | -1.26% | 4,329,422 |
| Apr 17, 2026 | 54.33 | 57.51 | 52.80 | 55.53 | 55.53 | 5.19% | 7,283,465 |
| Apr 16, 2026 | 49.75 | 52.90 | 49.69 | 52.79 | 52.79 | 6.58% | 4,228,334 |
| Apr 15, 2026 | 50.14 | 50.48 | 49.38 | 49.53 | 49.53 | -1.24% | 1,984,103 |
| Apr 14, 2026 | 50.00 | 50.95 | 49.16 | 50.15 | 50.15 | 2.12% | 2,716,194 |
| Apr 13, 2026 | 48.06 | 49.22 | 48.00 | 49.11 | 49.11 | 1.05% | 1,653,913 |
| Apr 10, 2026 | 48.20 | 49.80 | 47.88 | 48.60 | 48.60 | 0.83% | 1,826,490 |
| Apr 9, 2026 | 47.05 | 49.19 | 47.00 | 48.20 | 48.20 | 0.86% | 1,900,669 |
| Apr 8, 2026 | 45.96 | 47.80 | 45.70 | 47.79 | 47.79 | 6.41% | 1,936,845 |
| Apr 7, 2026 | 45.00 | 45.45 | 44.21 | 44.91 | 44.91 | 0.70% | 802,319 |
| Apr 3, 2026 | 44.60 | 44.98 | 44.38 | 44.60 | 44.60 | - | 941,691 |
| Apr 2, 2026 | 45.96 | 46.00 | 44.00 | 44.60 | 44.60 | -2.47% | 917,573 |
| Apr 1, 2026 | 45.40 | 45.92 | 45.23 | 45.73 | 45.73 | 2.40% | 996,255 |
| Mar 31, 2026 | 45.24 | 45.76 | 44.50 | 44.66 | 44.66 | -1.22% | 878,259 |
| Mar 30, 2026 | 44.50 | 45.59 | 44.27 | 45.21 | 45.21 | -0.35% | 839,771 |
| Mar 27, 2026 | 44.72 | 45.88 | 44.00 | 45.37 | 45.37 | 0.31% | 1,169,556 |
| Mar 26, 2026 | 46.38 | 46.59 | 44.75 | 45.23 | 45.23 | -2.18% | 1,161,641 |
| Mar 25, 2026 | 44.50 | 46.68 | 44.50 | 46.24 | 46.24 | 4.54% | 1,722,883 |
| Mar 24, 2026 | 44.29 | 44.90 | 43.00 | 44.23 | 44.23 | 1.91% | 1,461,659 |
| Mar 23, 2026 | 45.50 | 45.61 | 43.00 | 43.40 | 43.40 | -6.57% | 2,075,015 |
| Mar 20, 2026 | 46.82 | 47.99 | 46.41 | 46.45 | 46.45 | -1.02% | 1,583,662 |
| Mar 19, 2026 | 48.01 | 48.01 | 46.81 | 46.93 | 46.93 | -3.52% | 2,060,191 |
| Mar 18, 2026 | 48.30 | 48.64 | 47.67 | 48.64 | 48.64 | 0.81% | 1,597,751 |
| Mar 17, 2026 | 50.88 | 50.89 | 48.10 | 48.25 | 48.25 | -4.72% | 2,752,833 |
| Mar 16, 2026 | 50.05 | 51.38 | 48.90 | 50.64 | 50.64 | 0.54% | 2,710,429 |
| Mar 13, 2026 | 51.23 | 51.71 | 50.13 | 50.37 | 50.37 | -1.68% | 1,933,649 |
| Mar 12, 2026 | 52.95 | 53.31 | 50.79 | 51.23 | 51.23 | -3.25% | 3,186,711 |
| Mar 11, 2026 | 54.50 | 56.98 | 52.80 | 52.95 | 52.95 | -2.41% | 4,033,482 |
| Mar 10, 2026 | 51.86 | 54.90 | 51.86 | 54.26 | 54.26 | 6.73% | 4,908,840 |
| 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 |