Skip to main content
Shenzhen Huaqiang Industry Co., Ltd. (SHE:000062)
China flag China · Delayed Price · Currency is CNY
35.65
-0.55 (-1.52%)
Apr 29, 2026, 3:04 PM CST

SHE:000062 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202635.1236.4434.6635.6535.65-1.52%102,095,244
Apr 28, 202638.2839.2035.7436.2036.10-4.16%145,183,600
Apr 27, 202635.3737.7734.3437.7737.679.99%107,511,400
Apr 24, 202630.8134.3430.4534.3434.259.99%112,134,500
Apr 23, 202633.1033.1030.8931.2231.13-4.35%76,647,890
Apr 22, 202630.4032.6429.8732.6432.5510.01%72,692,870
Apr 21, 202630.3530.6029.5829.6729.59-4.81%51,475,280
Apr 20, 202630.9131.9930.1731.1731.084.74%84,214,800
Apr 17, 202629.5031.4829.4829.7629.683.98%85,258,230
Apr 16, 202628.0029.0027.5128.6228.542.21%46,358,340
Apr 15, 202629.1029.2027.6528.0027.92-2.00%50,186,160
Apr 14, 202628.8829.0528.2928.5728.49-0.42%43,822,750
Apr 13, 202628.3429.1028.3128.6928.610.38%44,055,520
Apr 10, 202628.6029.1128.0128.5828.50-1.38%64,487,660
Apr 9, 202627.9329.1327.6028.9828.902.37%85,578,600
Apr 8, 202628.3528.8027.6528.3128.234.74%87,181,510
Apr 7, 202624.8827.0324.8027.0326.9610.01%54,039,290
Apr 3, 202624.3425.3924.1324.5724.500.99%27,030,720
Apr 2, 202625.0625.3024.2824.3324.26-6.71%40,183,930
Apr 1, 202625.1827.1825.1826.0826.015.54%50,316,070
Mar 31, 202625.8826.5024.7124.7124.64-6.44%34,065,060
Mar 30, 202627.0027.0125.3126.4126.34-4.93%42,410,300
Mar 27, 202626.2928.2026.2327.7827.704.16%56,918,710
Mar 26, 202626.9027.3126.5326.6726.60-2.63%25,150,970
Mar 25, 202626.6927.6726.6127.3927.312.28%36,302,410
Mar 24, 202626.2627.0826.0926.7826.712.21%33,564,580
Mar 23, 202625.2026.9825.2026.2026.131.83%37,446,200
Mar 20, 202626.5027.0725.6625.7325.66-3.23%33,573,810
Mar 19, 202626.7027.6425.9226.5926.52-3.80%35,895,830
Mar 18, 202626.7228.5026.5227.6427.561.10%49,289,700
Mar 17, 202626.9428.5426.5027.3427.262.05%54,792,690
Mar 16, 202625.9426.7925.7526.7926.722.21%35,950,820
Mar 13, 202625.7427.1925.6226.2126.141.28%49,146,710
Mar 12, 202625.8026.1725.4825.8825.81-1.22%40,439,380
Mar 11, 202623.8226.2023.7426.2026.139.99%36,243,090
Mar 10, 202623.7623.9723.6423.8223.751.19%6,698,403
Mar 9, 202623.2323.6722.7223.5423.470.17%8,941,295
Mar 6, 202623.1723.5123.0123.5023.441.42%5,921,265
Mar 5, 202623.2923.5523.1123.1723.110.52%7,849,744
Mar 4, 202622.9823.4022.9023.0522.99-0.95%7,123,013
Mar 3, 202624.2824.4623.2423.2723.21-4.24%13,032,130
Mar 2, 202624.7024.8224.2324.3024.23-3.95%13,941,430
Feb 27, 202624.7525.4124.6225.3025.231.85%15,824,180
Feb 26, 202624.8224.9124.6024.8424.770.53%7,102,219
Feb 25, 202624.7224.8624.6424.7124.64-0.16%6,971,630
Feb 24, 202624.5524.9324.4924.7524.681.77%9,990,492
Feb 13, 202624.4024.6424.2724.3224.25-0.45%6,574,400
Feb 12, 202624.3024.6624.2424.4324.360.25%5,197,827
Feb 11, 202624.6024.7024.3624.3724.30-1.10%5,440,290
Feb 10, 202624.5324.8324.4424.6424.570.57%6,735,609
Feb 9, 202624.4224.5624.4024.5024.431.37%7,065,911
Feb 6, 202624.1624.4523.9224.1724.10-0.90%7,639,569
Feb 5, 202624.5024.7024.1824.3924.32-1.69%9,701,825
Feb 4, 202625.2525.2524.4924.8124.74-2.51%16,184,630
Feb 3, 202625.3625.7525.1725.4525.380.99%12,475,170
Feb 2, 202626.0926.1925.1825.2025.13-3.78%22,129,250
Jan 30, 202625.5026.5025.3226.1926.124.55%38,902,750
Jan 29, 202625.4125.7825.0025.0524.98-1.96%12,307,950
Jan 28, 202625.4826.1225.4025.5525.48-0.04%11,819,060
Jan 27, 202625.3025.6024.3225.5625.490.63%14,916,310
Jan 26, 202625.8926.2525.2125.4025.33-2.16%15,732,210
Jan 23, 202625.8826.0325.7725.9625.89-14,402,030
Jan 22, 202626.3526.6025.8425.9625.89-0.50%18,831,480
Jan 21, 202625.4626.1025.4026.0926.021.56%22,661,160
Jan 20, 202625.4626.0825.4525.6925.620.98%19,580,830
Jan 19, 202625.5625.6425.3025.4425.37-0.82%9,948,839
Jan 16, 202625.4225.9025.1325.6525.581.50%18,339,310
Jan 15, 202625.3025.4625.0625.2725.20-0.28%9,914,011
Jan 14, 202625.1125.6924.9625.3425.270.80%17,907,810
Jan 13, 202625.9625.9825.0225.1425.07-3.12%17,820,220
Jan 12, 202625.3026.1825.2925.9525.883.02%23,740,200
Jan 9, 202624.8625.1924.7925.1925.121.25%13,689,000
Jan 8, 202624.7525.0624.6924.8824.810.12%8,996,853
Jan 7, 202625.2825.3524.8124.8524.78-1.23%11,430,900
Jan 6, 202624.9625.2024.8625.1625.091.00%11,176,040
Jan 5, 202624.7124.9824.6124.9124.841.18%8,699,361
Dec 31, 202524.7924.8624.5724.6224.55-0.57%6,468,924
Dec 30, 202524.5924.9324.5024.7624.690.28%8,315,924
Dec 29, 202524.6824.9624.5624.6924.620.45%9,842,428
Dec 26, 202524.6824.7524.4124.5824.51-0.04%7,618,300
Dec 25, 202524.4324.5924.3624.5924.520.78%7,027,761
Dec 24, 202524.2424.5024.1724.4024.331.08%8,291,154
Dec 23, 202524.3724.4024.0724.1424.07-0.94%5,599,900
Dec 22, 202524.2324.4924.2324.3724.300.70%6,446,802
Dec 19, 202524.0324.3024.0324.2024.130.88%7,167,562
Dec 18, 202523.9824.3523.8523.9923.92-0.08%6,866,155
Dec 17, 202523.7724.1523.5124.0123.940.63%7,550,201
Dec 16, 202524.1624.1823.6223.8623.79-1.24%8,787,874
Dec 15, 202524.6124.6124.1324.1624.09-1.79%6,844,937
Dec 12, 202524.3524.7224.2624.6024.530.90%6,883,849
Dec 11, 202524.8624.8924.3724.3824.31-1.30%8,098,060
Dec 10, 202524.6724.7724.4224.7024.63-0.28%6,369,388
Dec 9, 202525.1425.2024.7424.7724.70-1.24%7,298,089
Dec 8, 202524.9125.2424.9125.0825.010.64%7,670,104
Dec 5, 202524.7524.9424.4024.9224.850.81%7,771,490
Dec 4, 202524.9024.9224.3624.7224.65-0.20%7,611,426
Dec 3, 202525.5525.6224.7524.7724.70-3.09%11,474,930
Dec 2, 202526.0326.0325.5525.5625.49-1.73%7,491,663
Dec 1, 202525.6126.0925.5526.0125.941.56%8,816,905
Nov 28, 202525.6025.7625.3125.6125.54-0.12%6,656,057