Ningbo Huaxiang Electronic Co., Ltd. (SHE:002048)
China
· Delayed Price · Currency is CNY 28.19
-0.72 (-2.49%)
At close: Mar 9, 2026
SHE:002048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.97 | 29.42 | 28.62 | 28.91 | 28.91 | -0.07% | 9,645,933 |
| Mar 5, 2026 | 29.01 | 29.44 | 28.72 | 28.93 | 28.93 | 1.65% | 13,387,020 |
| Mar 4, 2026 | 29.26 | 29.35 | 28.25 | 28.46 | 28.46 | -3.56% | 16,812,403 |
| Mar 3, 2026 | 30.62 | 31.20 | 29.32 | 29.51 | 29.51 | -3.63% | 18,394,257 |
| Mar 2, 2026 | 31.21 | 31.51 | 30.51 | 30.62 | 30.62 | -3.74% | 20,660,310 |
| Feb 27, 2026 | 32.14 | 32.45 | 31.66 | 31.81 | 31.81 | -1.43% | 14,797,820 |
| Feb 26, 2026 | 31.79 | 32.49 | 31.59 | 32.27 | 32.27 | 1.45% | 15,773,060 |
| Feb 25, 2026 | 31.50 | 32.08 | 31.41 | 31.81 | 31.81 | 1.50% | 12,543,980 |
| Feb 24, 2026 | 32.55 | 32.55 | 31.25 | 31.34 | 31.34 | -1.82% | 18,512,843 |
| Feb 13, 2026 | 32.18 | 32.30 | 31.65 | 31.92 | 31.92 | -0.47% | 13,234,010 |
| Feb 12, 2026 | 31.57 | 32.74 | 31.57 | 32.07 | 32.07 | 1.62% | 17,936,160 |
| Feb 11, 2026 | 31.90 | 32.10 | 31.50 | 31.56 | 31.56 | -1.71% | 14,672,674 |
| Feb 10, 2026 | 32.10 | 32.50 | 31.49 | 32.11 | 32.11 | 0.03% | 25,088,290 |
| Feb 9, 2026 | 32.83 | 32.98 | 31.66 | 32.10 | 32.10 | -1.38% | 22,994,370 |
| Feb 6, 2026 | 31.42 | 33.70 | 31.31 | 32.55 | 32.55 | 1.69% | 24,588,949 |
| Feb 5, 2026 | 33.00 | 33.19 | 31.84 | 32.01 | 32.01 | -2.44% | 17,135,400 |
| Feb 4, 2026 | 32.01 | 33.30 | 31.72 | 32.81 | 32.81 | 1.99% | 27,434,440 |
| Feb 3, 2026 | 31.88 | 32.24 | 31.05 | 32.17 | 32.17 | 2.22% | 20,522,550 |
| Feb 2, 2026 | 32.57 | 32.74 | 31.41 | 31.47 | 31.47 | -4.75% | 29,353,110 |
| Jan 30, 2026 | 31.26 | 33.40 | 31.15 | 33.04 | 33.04 | 5.46% | 35,517,750 |
| Jan 29, 2026 | 32.38 | 32.79 | 31.20 | 31.33 | 31.33 | -3.60% | 21,404,850 |
| Jan 28, 2026 | 32.81 | 33.20 | 32.17 | 32.50 | 32.50 | -2.02% | 20,720,740 |
| Jan 27, 2026 | 33.00 | 33.47 | 31.86 | 33.17 | 33.17 | 0.52% | 30,149,510 |
| Jan 26, 2026 | 35.00 | 35.28 | 32.95 | 33.00 | 33.00 | -6.14% | 36,885,380 |
| Jan 23, 2026 | 35.98 | 36.01 | 34.50 | 35.16 | 35.16 | -1.24% | 35,463,670 |
| Jan 22, 2026 | 35.67 | 36.40 | 35.23 | 35.60 | 35.60 | -0.20% | 31,963,780 |
| Jan 21, 2026 | 33.57 | 36.49 | 33.31 | 35.67 | 35.67 | 6.64% | 48,366,980 |
| Jan 20, 2026 | 34.15 | 34.62 | 33.19 | 33.45 | 33.45 | -1.79% | 36,601,820 |
| Jan 19, 2026 | 32.52 | 34.90 | 32.52 | 34.06 | 34.06 | 5.74% | 74,455,710 |
| Jan 16, 2026 | 29.27 | 32.21 | 29.27 | 32.21 | 32.21 | 10.01% | 73,284,428 |
| Jan 15, 2026 | 29.86 | 30.12 | 29.04 | 29.28 | 29.28 | -2.11% | 17,516,536 |
| Jan 14, 2026 | 30.27 | 30.83 | 29.43 | 29.91 | 29.91 | -1.77% | 30,506,430 |
| Jan 13, 2026 | 30.60 | 31.48 | 30.11 | 30.45 | 30.45 | -0.68% | 32,943,894 |
| Jan 12, 2026 | 30.42 | 31.32 | 29.92 | 30.66 | 30.66 | 0.79% | 31,073,980 |
| Jan 9, 2026 | 29.97 | 30.89 | 29.97 | 30.42 | 30.42 | 1.54% | 21,469,000 |
| Jan 8, 2026 | 30.21 | 30.56 | 29.75 | 29.96 | 29.96 | -1.77% | 22,098,730 |
| Jan 7, 2026 | 30.08 | 30.97 | 30.01 | 30.50 | 30.50 | 0.49% | 23,519,866 |
| Jan 6, 2026 | 31.00 | 31.04 | 30.20 | 30.35 | 30.35 | -1.75% | 29,763,536 |
| Jan 5, 2026 | 30.78 | 31.31 | 30.10 | 30.89 | 30.89 | -1.81% | 35,852,090 |
| Dec 31, 2025 | 31.62 | 31.99 | 30.82 | 31.46 | 31.46 | -1.47% | 36,078,670 |
| Dec 30, 2025 | 30.00 | 32.28 | 29.68 | 31.93 | 31.93 | 6.26% | 46,498,740 |
| Dec 29, 2025 | 28.88 | 30.40 | 28.63 | 30.05 | 30.05 | 4.05% | 39,876,750 |
| Dec 26, 2025 | 29.51 | 30.03 | 28.63 | 28.88 | 28.88 | -1.43% | 35,305,061 |
| Dec 25, 2025 | 27.58 | 29.87 | 27.32 | 29.30 | 29.30 | 5.78% | 48,012,688 |
| Dec 24, 2025 | 28.50 | 28.69 | 27.40 | 27.70 | 27.70 | 0.29% | 38,089,110 |
| Dec 23, 2025 | 27.96 | 27.96 | 27.03 | 27.62 | 27.62 | -0.43% | 16,986,150 |
| Dec 22, 2025 | 27.60 | 27.88 | 27.20 | 27.74 | 27.74 | 1.57% | 14,211,060 |
| Dec 19, 2025 | 27.36 | 28.15 | 27.20 | 27.31 | 27.31 | 0.92% | 18,290,830 |
| Dec 18, 2025 | 27.68 | 27.75 | 27.03 | 27.06 | 27.06 | -2.80% | 13,926,210 |
| Dec 17, 2025 | 26.50 | 28.00 | 26.50 | 27.84 | 27.84 | 5.10% | 26,696,730 |
| Dec 16, 2025 | 27.11 | 27.21 | 26.06 | 26.49 | 26.49 | -2.54% | 21,452,020 |
| Dec 15, 2025 | 27.75 | 27.92 | 27.00 | 27.18 | 27.18 | -2.41% | 25,498,360 |
| Dec 12, 2025 | 28.82 | 28.99 | 27.00 | 27.85 | 27.85 | -4.00% | 45,161,540 |
| Dec 11, 2025 | 30.47 | 30.49 | 28.96 | 29.01 | 29.01 | -5.13% | 44,793,210 |
| Dec 10, 2025 | 28.80 | 31.30 | 28.80 | 30.58 | 30.58 | 6.92% | 53,210,070 |
| Dec 9, 2025 | 27.74 | 29.47 | 27.56 | 28.60 | 28.60 | 3.29% | 32,102,240 |
| Dec 8, 2025 | 27.55 | 27.90 | 27.22 | 27.69 | 27.69 | 0.54% | 14,514,010 |
| 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 |