Skip to main content
Shenzhen Huaqiang Industry Co., Ltd. (SHE:000062)
China flag China · Delayed Price · Currency is CNY
24.92
+0.20 (0.81%)
At close: Dec 5, 2025

SHE:000062 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7524.9424.4024.9224.920.81%7,771,490
Dec 4, 202524.9024.9224.3624.7224.72-0.20%7,611,426
Dec 3, 202525.5525.6224.7524.7724.77-3.09%11,474,937
Dec 2, 202526.0326.0325.5525.5625.56-1.73%7,491,663
Dec 1, 202525.6126.0925.5526.0126.011.56%8,816,905
Nov 28, 202525.6025.7625.3125.6125.61-0.12%6,656,057
Nov 27, 202525.5526.0725.5325.6425.64-0.35%8,905,755
Nov 26, 202525.6125.9825.4525.7325.53-1.04%8,697,473
Nov 25, 202526.0426.4725.9926.0025.80-0.08%9,525,421
Nov 24, 202525.8526.1525.1626.0225.821.17%9,969,333
Nov 21, 202526.8027.1125.7025.7225.52-5.61%13,727,790
Nov 20, 202527.2027.3526.8027.2527.040.18%8,918,155
Nov 19, 202527.8027.9627.0427.2026.99-3.20%13,742,960
Nov 18, 202527.6028.5027.4628.1027.881.12%25,015,770
Nov 17, 202527.2227.8527.2227.7927.572.36%20,273,530
Nov 14, 202526.9727.6826.8127.1526.940.07%11,968,600
Nov 13, 202526.7827.2426.5627.1326.921.34%8,653,748
Nov 12, 202526.9527.2026.5126.7726.56-0.82%7,796,261
Nov 11, 202527.5227.5526.9826.9926.78-1.96%10,238,180
Nov 10, 202527.1227.7527.1027.5327.321.51%10,842,080
Nov 7, 202527.7027.7027.1127.1226.91-2.55%12,818,780
Nov 6, 202527.7727.8527.4027.8327.610.98%10,268,250
Nov 5, 202527.4027.9627.2527.5627.35-0.72%10,248,500
Nov 4, 202527.9228.0627.5627.7627.54-0.57%10,261,120
Nov 3, 202527.6128.0527.1827.9227.700.65%12,182,310
Oct 31, 202527.4827.9327.3427.7427.520.65%9,455,714
Oct 30, 202528.1428.3527.5527.5627.35-2.17%14,421,910
Oct 29, 202527.9828.2627.8528.1727.950.93%13,710,320
Oct 28, 202527.8528.0727.7627.9127.69-0.78%11,238,310
Oct 27, 202528.0128.3227.7128.1327.911.08%17,514,800
Oct 24, 202527.5327.9527.4827.8327.610.14%15,921,230
Oct 23, 202527.5828.3227.5827.7927.572.77%24,588,850
Oct 22, 202527.2227.3027.0027.0426.83-1.13%8,225,370
Oct 21, 202527.1027.4326.8827.3527.141.00%9,733,007
Oct 20, 202527.1827.3526.9127.0826.870.82%8,365,251
Oct 17, 202527.7227.8626.7226.8626.65-4.24%13,911,340
Oct 16, 202527.2528.4427.0828.0527.832.67%21,829,920
Oct 15, 202527.1027.3426.6727.3227.110.96%10,149,390
Oct 14, 202527.6628.0327.0427.0626.85-2.17%14,818,930
Oct 13, 202526.5727.7526.5327.6627.44-2.09%14,116,150
Oct 10, 202528.9028.9028.1928.2528.03-2.72%16,215,050
Oct 9, 202528.7329.2628.6029.0428.811.08%16,983,640
Sep 30, 202528.9229.1028.6828.7328.51-0.21%13,054,440
Sep 29, 202528.5828.8928.2528.7928.571.20%13,932,810
Sep 26, 202529.0829.2528.4428.4528.23-3.43%21,456,130
Sep 25, 202529.8229.9529.4329.4629.23-3.41%29,211,840
Sep 24, 202529.3131.0029.2530.5030.063.92%42,844,910
Sep 23, 202530.0130.1728.5629.3528.93-1.84%26,470,990
Sep 22, 202529.5230.4729.2829.9029.47-0.76%27,037,440
Sep 19, 202530.7631.6030.0630.1329.701.11%38,877,920
Sep 18, 202530.1230.7629.5729.8029.37-1.06%36,454,480
Sep 17, 202530.3630.5029.9530.1229.69-0.76%25,433,460
Sep 16, 202530.8530.9529.9830.3529.92-2.25%33,818,290
Sep 15, 202531.7731.8030.9031.0530.61-0.64%29,988,670
Sep 12, 202531.2131.8830.8431.2530.800.13%42,155,750
Sep 11, 202530.7131.5030.5231.2130.760.06%43,758,180
Sep 10, 202530.3531.9930.3131.1930.741.63%53,750,860
Sep 9, 202529.7030.9429.5030.6930.253.72%45,386,760
Sep 8, 202529.6930.0029.3829.5929.17-2.02%27,357,440
Sep 5, 202528.9930.2928.6030.2029.773.67%46,203,020
Sep 4, 202528.5329.3727.0429.1328.712.17%33,806,420
Sep 3, 202529.4529.7828.3628.5128.10-3.13%24,213,580
Sep 2, 202530.5030.7629.3129.4329.01-4.60%30,105,300
Sep 1, 202530.1831.0230.1730.8530.412.22%31,139,300
Aug 29, 202531.2831.2830.1130.1829.75-3.24%33,820,740
Aug 28, 202530.5031.2130.0031.1930.740.71%43,905,160
Aug 27, 202532.5632.5730.8530.9730.53-3.43%55,863,430
Aug 26, 202532.2033.3331.7732.0731.61-2.94%63,462,030
Aug 25, 202531.9034.5731.3633.0432.572.45%93,683,430
Aug 22, 202531.8933.1031.0232.2531.793.53%110,513,600
Aug 21, 202529.1732.4629.1731.1530.715.56%114,164,600
Aug 20, 202529.8530.5928.8429.5129.09-1.60%74,783,230
Aug 19, 202531.0132.0629.7729.9929.562.78%135,711,200
Aug 18, 202529.1829.1828.3529.1828.769.99%37,991,400
Aug 15, 202526.1826.6826.1326.5326.150.87%17,614,950
Aug 14, 202526.8627.0626.2626.3025.92-2.12%26,355,620
Aug 13, 202526.7826.9226.5126.8726.49-0.33%31,959,920
Aug 12, 202526.3027.7926.1826.9626.582.55%52,526,740
Aug 11, 202525.8026.4125.7526.2925.911.86%17,198,440
Aug 8, 202526.2126.2325.8025.8125.44-2.27%16,769,290
Aug 7, 202526.1026.6626.0526.4126.031.42%24,133,840
Aug 6, 202525.7726.1325.6726.0425.670.74%12,478,690
Aug 5, 202525.5425.8825.5325.8525.481.21%10,613,590
Aug 4, 202525.1525.5525.0825.5425.180.71%9,170,896
Aug 1, 202525.7325.7325.1425.3625.00-1.71%14,290,830
Jul 31, 202525.5426.2425.5025.8025.430.51%15,492,600
Jul 30, 202526.4026.4025.6325.6725.30-3.02%19,831,270
Jul 29, 202526.7126.7126.3026.4726.09-1.27%16,385,480
Jul 28, 202526.6026.9826.4826.8126.431.21%20,681,590
Jul 25, 202526.5926.6526.3626.4926.11-0.19%14,151,940
Jul 24, 202526.4026.5926.3626.5426.160.42%15,404,040
Jul 23, 202526.6926.9626.2626.4326.05-1.31%25,601,670
Jul 22, 202526.8027.2926.6926.7826.40-0.85%19,856,870
Jul 21, 202526.9627.0626.6827.0126.62-0.88%24,388,950
Jul 18, 202527.0027.8126.5627.2526.861.57%42,253,780
Jul 17, 202526.1126.9526.0326.8326.452.37%33,017,190
Jul 16, 202526.4826.6526.1026.2125.84-0.79%15,025,540
Jul 15, 202526.5826.6726.0626.4226.04-1.05%18,350,660
Jul 14, 202526.1826.8426.0226.7026.321.75%27,923,460
Jul 11, 202526.1526.3725.8226.2425.870.50%17,750,490