Skip to main content
Ningbo Huaxiang Electronic Co., Ltd. (SHE:002048)
China flag China · Delayed Price · Currency is CNY
26.25
-0.04 (-0.15%)
Apr 29, 2026, 1:05 PM CST

SHE:002048 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0026.6725.8226.2926.29-4.92%23,126,020
Apr 27, 202627.6028.2727.5527.6527.65-0.36%11,060,090
Apr 24, 202628.1728.3627.5627.7527.75-2.29%12,145,190
Apr 23, 202628.8028.8028.1028.4028.40-1.01%12,094,520
Apr 22, 202627.9628.8327.9128.6928.691.99%13,768,420
Apr 21, 202627.8128.4227.8128.1328.130.61%13,188,780
Apr 20, 202627.9028.4827.6627.9627.96-0.14%14,961,820
Apr 17, 202627.7828.1227.3028.0028.000.54%14,674,470
Apr 16, 202628.5928.6227.6627.8527.85-0.57%15,600,400
Apr 15, 202627.1028.9026.9728.0128.013.51%24,102,750
Apr 14, 202627.1227.2726.5027.0627.060.59%11,876,120
Apr 13, 202627.1227.4326.8526.9026.90-1.36%10,733,405
Apr 10, 202627.2028.1727.1027.2727.271.07%13,264,450
Apr 9, 202626.6927.5126.5026.9826.980.30%12,442,690
Apr 8, 202626.0027.2825.8626.9026.906.24%18,280,540
Apr 7, 202624.8225.5924.8225.3225.321.93%12,560,710
Apr 3, 202625.5325.6024.8124.8424.84-2.28%8,342,324
Apr 2, 202626.1526.2225.1225.4225.42-2.79%10,411,760
Apr 1, 202625.9426.3925.7126.1526.151.79%12,842,120
Mar 31, 202625.4526.2825.2325.6925.691.34%15,461,800
Mar 30, 202624.8025.3924.6825.3525.350.40%11,802,470
Mar 27, 202625.0025.5524.8525.2525.25-0.12%10,244,270
Mar 26, 202625.3526.0625.1425.2825.28-0.24%15,451,180
Mar 25, 202625.0025.8624.9125.3425.341.89%18,113,400
Mar 24, 202625.5125.6524.3424.8724.87-0.68%15,782,050
Mar 23, 202625.3926.4824.8125.0425.04-3.80%18,807,010
Mar 20, 202626.8226.9525.9026.0326.03-1.88%12,730,660
Mar 19, 202627.1127.2526.3826.5326.53-3.53%12,875,600
Mar 18, 202627.8928.0027.1127.5027.50-0.90%13,519,970
Mar 17, 202628.7728.8427.6227.7527.75-3.11%11,695,720
Mar 16, 202629.1929.1928.1128.6428.64-1.92%10,466,190
Mar 13, 202629.6030.5529.1629.2029.20-2.34%14,027,750
Mar 12, 202629.2031.1728.9629.9029.901.98%24,747,120
Mar 11, 202629.0129.6928.8029.3229.321.70%14,394,060
Mar 10, 202628.6528.9928.5428.8328.832.27%14,534,520
Mar 9, 202628.3128.3727.0528.1928.19-2.49%19,688,140
Mar 6, 202628.9729.4228.6228.9128.91-0.07%9,645,933
Mar 5, 202629.0129.4428.7228.9328.931.65%13,387,020
Mar 4, 202629.2629.3528.2528.4628.46-3.56%16,812,403
Mar 3, 202630.6231.2029.3229.5129.51-3.63%18,394,257
Mar 2, 202631.2131.5130.5130.6230.62-3.74%20,660,310
Feb 27, 202632.1432.4531.6631.8131.81-1.43%14,797,820
Feb 26, 202631.7932.4931.5932.2732.271.45%15,773,060
Feb 25, 202631.5032.0831.4131.8131.811.50%12,543,980
Feb 24, 202632.5532.5531.2531.3431.34-1.82%18,512,843
Feb 13, 202632.1832.3031.6531.9231.92-0.47%13,234,010
Feb 12, 202631.5732.7431.5732.0732.071.62%17,936,160
Feb 11, 202631.9032.1031.5031.5631.56-1.71%14,672,674
Feb 10, 202632.1032.5031.4932.1132.110.03%25,088,290
Feb 9, 202632.8332.9831.6632.1032.10-1.38%22,994,370
Feb 6, 202631.4233.7031.3132.5532.551.69%24,588,949
Feb 5, 202633.0033.1931.8432.0132.01-2.44%17,135,400
Feb 4, 202632.0133.3031.7232.8132.811.99%27,434,440
Feb 3, 202631.8832.2431.0532.1732.172.22%20,522,550
Feb 2, 202632.5732.7431.4131.4731.47-4.75%29,353,110
Jan 30, 202631.2633.4031.1533.0433.045.46%35,517,750
Jan 29, 202632.3832.7931.2031.3331.33-3.60%21,404,850
Jan 28, 202632.8133.2032.1732.5032.50-2.02%20,720,740
Jan 27, 202633.0033.4731.8633.1733.170.52%30,149,510
Jan 26, 202635.0035.2832.9533.0033.00-6.14%36,885,380
Jan 23, 202635.9836.0134.5035.1635.16-1.24%35,463,670
Jan 22, 202635.6736.4035.2335.6035.60-0.20%31,963,780
Jan 21, 202633.5736.4933.3135.6735.676.64%48,366,980
Jan 20, 202634.1534.6233.1933.4533.45-1.79%36,601,820
Jan 19, 202632.5234.9032.5234.0634.065.74%74,455,710
Jan 16, 202629.2732.2129.2732.2132.2110.01%73,284,428
Jan 15, 202629.8630.1229.0429.2829.28-2.11%17,516,536
Jan 14, 202630.2730.8329.4329.9129.91-1.77%30,506,430
Jan 13, 202630.6031.4830.1130.4530.45-0.68%32,943,894
Jan 12, 202630.4231.3229.9230.6630.660.79%31,073,980
Jan 9, 202629.9730.8929.9730.4230.421.54%21,469,000
Jan 8, 202630.2130.5629.7529.9629.96-1.77%22,098,730
Jan 7, 202630.0830.9730.0130.5030.500.49%23,519,866
Jan 6, 202631.0031.0430.2030.3530.35-1.75%29,763,536
Jan 5, 202630.7831.3130.1030.8930.89-1.81%35,852,090
Dec 31, 202531.6231.9930.8231.4631.46-1.47%36,078,670
Dec 30, 202530.0032.2829.6831.9331.936.26%46,498,740
Dec 29, 202528.8830.4028.6330.0530.054.05%39,876,750
Dec 26, 202529.5130.0328.6328.8828.88-1.43%35,305,061
Dec 25, 202527.5829.8727.3229.3029.305.78%48,012,688
Dec 24, 202528.5028.6927.4027.7027.700.29%38,089,110
Dec 23, 202527.9627.9627.0327.6227.62-0.43%16,986,150
Dec 22, 202527.6027.8827.2027.7427.741.57%14,211,060
Dec 19, 202527.3628.1527.2027.3127.310.92%18,290,830
Dec 18, 202527.6827.7527.0327.0627.06-2.80%13,926,210
Dec 17, 202526.5028.0026.5027.8427.845.10%26,696,730
Dec 16, 202527.1127.2126.0626.4926.49-2.54%21,452,020
Dec 15, 202527.7527.9227.0027.1827.18-2.41%25,498,360
Dec 12, 202528.8228.9927.0027.8527.85-4.00%45,161,540
Dec 11, 202530.4730.4928.9629.0129.01-5.13%44,793,210
Dec 10, 202528.8031.3028.8030.5830.586.92%53,210,070
Dec 9, 202527.7429.4727.5628.6028.603.29%32,102,240
Dec 8, 202527.5527.9027.2227.6927.690.54%14,514,010
Dec 5, 202527.0227.6226.6127.5427.541.10%16,096,420
Dec 4, 202527.3027.7626.7527.2427.241.57%15,945,180
Dec 3, 202527.1827.5526.7426.8226.82-0.96%11,801,510
Dec 2, 202527.8328.0226.9727.0827.08-3.25%17,335,210
Dec 1, 202527.4528.4927.2927.9927.991.60%22,945,130
Nov 28, 202527.8528.0827.4027.5527.55-1.22%13,783,880
Nov 27, 202527.7828.3527.6627.8927.890.22%13,152,990