Ningbo Huaxiang Electronic Co., Ltd. (SHE:002048)
China
· Delayed Price · Currency is CNY 27.54
+0.30 (1.10%)
At close: Dec 5, 2025
SHE:002048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.02 | 27.62 | 26.61 | 27.54 | 27.54 | 1.10% | 16,096,420 |
| Dec 4, 2025 | 27.30 | 27.76 | 26.75 | 27.24 | 27.24 | 1.57% | 15,945,180 |
| Dec 3, 2025 | 27.18 | 27.55 | 26.74 | 26.82 | 26.82 | -0.96% | 11,801,510 |
| Dec 2, 2025 | 27.83 | 28.02 | 26.97 | 27.08 | 27.08 | -3.25% | 17,335,210 |
| Dec 1, 2025 | 27.45 | 28.49 | 27.29 | 27.99 | 27.99 | 1.60% | 22,945,130 |
| Nov 28, 2025 | 27.85 | 28.08 | 27.40 | 27.55 | 27.55 | -1.22% | 13,783,880 |
| Nov 27, 2025 | 27.78 | 28.35 | 27.66 | 27.89 | 27.89 | 0.22% | 13,152,990 |
| Nov 26, 2025 | 27.53 | 28.27 | 27.33 | 27.83 | 27.83 | 0.87% | 16,317,290 |
| Nov 25, 2025 | 27.68 | 27.98 | 27.35 | 27.59 | 27.59 | 0.66% | 18,800,370 |
| Nov 24, 2025 | 27.55 | 27.86 | 27.10 | 27.41 | 27.41 | -0.36% | 11,939,050 |
| Nov 21, 2025 | 27.80 | 28.44 | 27.31 | 27.51 | 27.51 | -1.75% | 17,397,250 |
| Nov 20, 2025 | 28.55 | 28.93 | 27.87 | 28.00 | 28.00 | -1.89% | 16,631,340 |
| Nov 19, 2025 | 29.56 | 29.69 | 28.18 | 28.54 | 28.54 | -2.19% | 20,879,750 |
| Nov 18, 2025 | 28.84 | 29.69 | 28.71 | 29.18 | 29.18 | 1.11% | 14,939,060 |
| Nov 17, 2025 | 28.97 | 29.52 | 28.73 | 28.86 | 28.86 | -1.06% | 11,134,700 |
| Nov 14, 2025 | 29.30 | 29.62 | 28.79 | 29.17 | 29.17 | -1.19% | 13,747,860 |
| Nov 13, 2025 | 29.79 | 29.92 | 29.31 | 29.52 | 29.52 | -0.91% | 14,148,810 |
| Nov 12, 2025 | 30.24 | 30.46 | 29.43 | 29.79 | 29.79 | -1.49% | 13,209,250 |
| Nov 11, 2025 | 30.56 | 30.98 | 29.60 | 30.24 | 30.24 | -1.05% | 19,266,260 |
| Nov 10, 2025 | 30.74 | 31.24 | 30.04 | 30.56 | 30.56 | -1.55% | 18,652,360 |
| Nov 7, 2025 | 32.02 | 32.03 | 30.92 | 31.04 | 31.04 | -3.24% | 15,481,780 |
| Nov 6, 2025 | 31.66 | 32.29 | 31.23 | 32.08 | 32.08 | 1.91% | 14,742,350 |
| Nov 5, 2025 | 30.71 | 31.89 | 30.65 | 31.48 | 31.48 | 0.22% | 13,795,000 |
| Nov 4, 2025 | 32.09 | 32.64 | 30.91 | 31.41 | 31.41 | -2.45% | 20,659,930 |
| Nov 3, 2025 | 33.00 | 33.29 | 31.51 | 32.20 | 32.20 | -2.87% | 28,342,060 |
| Oct 31, 2025 | 33.67 | 34.88 | 33.11 | 33.15 | 33.15 | -1.49% | 30,357,300 |
| Oct 30, 2025 | 36.75 | 36.86 | 33.56 | 33.65 | 33.65 | -8.16% | 46,700,850 |
| Oct 29, 2025 | 36.50 | 37.71 | 36.10 | 36.64 | 36.64 | 6.88% | 49,873,380 |
| Oct 28, 2025 | 33.89 | 34.68 | 33.47 | 34.28 | 34.28 | 1.99% | 32,511,860 |
| Oct 27, 2025 | 33.58 | 33.90 | 32.81 | 33.61 | 33.61 | 2.44% | 27,713,740 |
| Oct 24, 2025 | 31.71 | 33.09 | 31.60 | 32.81 | 32.81 | 4.03% | 21,813,240 |
| Oct 23, 2025 | 32.00 | 32.18 | 30.91 | 31.54 | 31.54 | -1.74% | 15,841,410 |
| Oct 22, 2025 | 32.40 | 33.25 | 31.94 | 32.10 | 32.10 | -0.80% | 23,214,670 |
| Oct 21, 2025 | 32.59 | 32.67 | 31.85 | 32.36 | 32.36 | -0.71% | 18,082,200 |
| Oct 20, 2025 | 32.00 | 33.27 | 31.83 | 32.59 | 32.59 | 3.89% | 28,440,250 |
| Oct 17, 2025 | 32.84 | 32.97 | 31.30 | 31.37 | 31.37 | -4.53% | 29,854,790 |
| Oct 16, 2025 | 33.29 | 33.55 | 32.52 | 32.86 | 32.86 | -2.38% | 34,100,800 |
| Oct 15, 2025 | 33.42 | 34.34 | 32.83 | 33.66 | 33.66 | 2.00% | 40,604,590 |
| Oct 14, 2025 | 36.46 | 36.90 | 32.97 | 33.00 | 33.00 | -8.13% | 54,386,270 |
| Oct 13, 2025 | 35.88 | 37.38 | 35.33 | 35.92 | 35.92 | -8.51% | 38,238,770 |
| Oct 10, 2025 | 39.00 | 40.09 | 38.60 | 39.26 | 39.26 | -0.66% | 24,902,840 |
| Oct 9, 2025 | 38.60 | 39.55 | 37.80 | 39.52 | 39.52 | 2.12% | 30,977,460 |
| Sep 30, 2025 | 40.50 | 40.60 | 38.45 | 38.70 | 38.70 | -4.28% | 48,839,730 |
| Sep 29, 2025 | 37.50 | 40.43 | 37.30 | 40.43 | 40.43 | 10.01% | 54,162,790 |
| Sep 26, 2025 | 35.40 | 38.02 | 35.10 | 36.75 | 36.75 | 3.09% | 44,809,950 |
| Sep 25, 2025 | 35.80 | 35.99 | 34.90 | 35.65 | 35.65 | -0.97% | 28,257,170 |
| Sep 24, 2025 | 36.15 | 36.15 | 34.61 | 36.00 | 36.00 | -0.91% | 35,275,750 |
| Sep 23, 2025 | 35.59 | 36.38 | 35.23 | 36.33 | 36.33 | 2.14% | 41,833,300 |
| Sep 22, 2025 | 33.92 | 36.19 | 33.81 | 35.57 | 35.57 | 4.49% | 45,074,010 |
| Sep 19, 2025 | 33.98 | 35.18 | 33.33 | 34.04 | 34.04 | -0.64% | 45,681,890 |
| Sep 18, 2025 | 35.11 | 37.39 | 33.52 | 34.26 | 34.26 | 0.12% | 75,631,200 |
| Sep 17, 2025 | 34.00 | 35.10 | 33.81 | 34.22 | 34.22 | -1.38% | 43,217,230 |
| Sep 16, 2025 | 32.46 | 35.00 | 32.30 | 34.70 | 34.70 | 7.93% | 60,329,060 |
| Sep 15, 2025 | 32.02 | 33.58 | 31.91 | 32.15 | 32.15 | 0.16% | 43,705,450 |
| Sep 12, 2025 | 32.72 | 32.92 | 31.80 | 32.10 | 32.10 | -1.83% | 34,061,700 |
| Sep 11, 2025 | 31.90 | 32.95 | 31.60 | 32.70 | 32.70 | 1.84% | 41,351,930 |
| Sep 10, 2025 | 32.50 | 33.00 | 31.30 | 32.11 | 32.11 | -2.43% | 54,956,790 |
| Sep 9, 2025 | 31.99 | 34.20 | 31.81 | 32.91 | 32.91 | 0.49% | 67,958,780 |
| Sep 8, 2025 | 30.06 | 32.98 | 29.74 | 32.75 | 32.75 | 9.02% | 63,032,150 |
| Sep 5, 2025 | 27.51 | 30.18 | 27.43 | 30.04 | 30.04 | 9.48% | 69,315,470 |
| Sep 4, 2025 | 29.70 | 30.18 | 27.43 | 27.44 | 27.44 | -9.97% | 78,319,570 |
| Sep 3, 2025 | 29.98 | 31.09 | 28.90 | 30.48 | 30.48 | 3.67% | 66,384,430 |
| Sep 2, 2025 | 27.49 | 30.26 | 26.30 | 29.40 | 29.40 | 6.87% | 83,689,670 |
| Sep 1, 2025 | 27.54 | 27.92 | 26.71 | 27.51 | 27.51 | 0.84% | 56,997,630 |
| Aug 29, 2025 | 25.11 | 27.28 | 24.80 | 27.28 | 27.28 | 10.00% | 73,573,610 |
| Aug 28, 2025 | 24.85 | 25.21 | 24.15 | 24.80 | 24.80 | 0.81% | 48,565,970 |
| Aug 27, 2025 | 23.78 | 25.38 | 23.78 | 24.60 | 24.60 | 6.63% | 83,983,000 |
| Aug 26, 2025 | 23.07 | 23.50 | 22.75 | 23.07 | 23.07 | -0.22% | 28,027,370 |
| Aug 25, 2025 | 22.92 | 23.46 | 22.73 | 23.12 | 23.12 | 0.17% | 37,572,130 |
| Aug 22, 2025 | 22.80 | 23.64 | 22.66 | 23.08 | 23.08 | 0.79% | 32,762,630 |
| Aug 21, 2025 | 23.10 | 23.37 | 22.51 | 22.90 | 22.90 | -1.59% | 25,217,400 |
| Aug 20, 2025 | 23.25 | 23.78 | 22.85 | 23.27 | 23.27 | 1.09% | 29,342,120 |
| Aug 19, 2025 | 22.79 | 23.65 | 22.38 | 23.02 | 23.02 | 0.09% | 30,235,180 |
| Aug 18, 2025 | 23.21 | 23.51 | 22.54 | 23.00 | 23.00 | 1.05% | 39,940,540 |
| Aug 15, 2025 | 21.36 | 23.17 | 21.27 | 22.76 | 22.76 | 6.01% | 44,034,010 |
| Aug 14, 2025 | 21.70 | 21.88 | 21.11 | 21.47 | 21.47 | -1.47% | 27,084,300 |
| Aug 13, 2025 | 21.36 | 22.09 | 21.04 | 21.79 | 21.79 | 2.16% | 34,431,030 |
| Aug 12, 2025 | 21.02 | 21.44 | 20.77 | 21.33 | 21.33 | 0.42% | 25,684,410 |
| Aug 11, 2025 | 20.85 | 21.60 | 20.73 | 21.24 | 21.24 | 1.87% | 35,553,870 |
| Aug 8, 2025 | 21.62 | 21.62 | 20.75 | 20.85 | 20.85 | -3.25% | 29,513,520 |
| Aug 7, 2025 | 21.67 | 22.10 | 21.20 | 21.55 | 21.55 | -1.96% | 48,795,570 |
| Aug 6, 2025 | 19.98 | 22.07 | 19.86 | 21.98 | 21.98 | 9.57% | 81,814,120 |
| Aug 5, 2025 | 20.19 | 20.45 | 19.90 | 20.06 | 20.06 | 0.45% | 20,220,560 |
| Aug 4, 2025 | 19.90 | 20.00 | 19.51 | 19.97 | 19.97 | -0.45% | 27,039,300 |
| Aug 1, 2025 | 20.17 | 20.59 | 19.91 | 20.06 | 20.06 | 0.15% | 22,064,740 |
| Jul 31, 2025 | 19.67 | 20.78 | 19.61 | 20.03 | 20.03 | 1.52% | 36,173,740 |
| Jul 30, 2025 | 20.35 | 20.52 | 19.55 | 19.73 | 19.73 | -3.71% | 32,859,840 |
| Jul 29, 2025 | 20.40 | 20.65 | 19.93 | 20.49 | 20.49 | 0.64% | 29,161,380 |
| Jul 28, 2025 | 19.59 | 20.99 | 19.50 | 20.36 | 20.36 | 5.00% | 43,330,940 |
| Jul 25, 2025 | 19.35 | 19.48 | 18.91 | 19.39 | 19.39 | -0.05% | 23,480,550 |
| Jul 24, 2025 | 19.07 | 19.75 | 19.05 | 19.40 | 19.40 | 1.84% | 25,893,250 |
| Jul 23, 2025 | 19.32 | 19.34 | 18.88 | 19.05 | 19.05 | -2.46% | 24,955,730 |
| Jul 22, 2025 | 19.24 | 19.89 | 19.18 | 19.53 | 19.53 | 1.45% | 37,801,010 |
| Jul 21, 2025 | 19.10 | 19.58 | 19.00 | 19.25 | 19.25 | 0.79% | 26,697,600 |
| Jul 18, 2025 | 19.10 | 19.36 | 18.70 | 19.10 | 19.10 | -0.05% | 27,862,000 |
| Jul 17, 2025 | 18.60 | 19.40 | 18.40 | 19.11 | 19.11 | 3.02% | 35,648,540 |
| Jul 16, 2025 | 18.51 | 18.90 | 18.31 | 18.55 | 18.55 | -2.47% | 31,916,800 |
| Jul 15, 2025 | 18.75 | 19.08 | 18.46 | 19.02 | 18.55 | 1.06% | 40,151,530 |
| Jul 14, 2025 | 18.24 | 19.06 | 18.00 | 18.82 | 18.36 | 5.26% | 54,138,340 |
| Jul 11, 2025 | 18.19 | 18.44 | 17.88 | 17.88 | 17.44 | -1.22% | 33,967,930 |