Suzhou Huaya Intelligence Technology Co., Ltd. (SHE:003043)
China
· Delayed Price · Currency is CNY 55.30
+0.08 (0.14%)
Apr 29, 2026, 3:04 PM CST
SHE:003043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.80 | 56.29 | 53.31 | 55.30 | 55.30 | 0.14% | 3,239,645 |
| Apr 28, 2026 | 56.64 | 56.66 | 55.00 | 55.22 | 55.22 | -3.24% | 2,889,880 |
| Apr 27, 2026 | 56.56 | 58.50 | 55.86 | 57.07 | 57.07 | 2.17% | 4,881,080 |
| Apr 24, 2026 | 55.81 | 56.85 | 55.38 | 55.86 | 55.86 | -1.10% | 1,675,600 |
| Apr 23, 2026 | 57.00 | 57.93 | 56.00 | 56.48 | 56.48 | -0.91% | 2,022,780 |
| Apr 22, 2026 | 56.46 | 57.44 | 55.73 | 57.00 | 57.00 | 0.51% | 2,576,700 |
| Apr 21, 2026 | 56.11 | 56.80 | 55.36 | 56.71 | 56.71 | 0.28% | 2,101,680 |
| Apr 20, 2026 | 55.91 | 57.29 | 54.99 | 56.55 | 56.55 | 1.14% | 3,674,480 |
| Apr 17, 2026 | 54.25 | 56.46 | 53.20 | 55.91 | 55.91 | 3.06% | 3,823,860 |
| Apr 16, 2026 | 55.07 | 56.00 | 53.61 | 54.25 | 54.25 | -0.51% | 3,480,700 |
| Apr 15, 2026 | 58.00 | 58.23 | 53.58 | 54.53 | 54.53 | -4.30% | 4,801,879 |
| Apr 14, 2026 | 54.52 | 57.05 | 54.09 | 56.98 | 56.98 | 6.39% | 5,493,100 |
| Apr 13, 2026 | 55.18 | 55.35 | 53.50 | 53.56 | 53.56 | -2.39% | 2,567,212 |
| Apr 10, 2026 | 56.00 | 56.39 | 54.83 | 54.87 | 54.87 | -1.33% | 1,682,541 |
| Apr 9, 2026 | 55.00 | 56.17 | 54.61 | 55.61 | 55.61 | 0.16% | 1,803,569 |
| Apr 8, 2026 | 54.00 | 56.10 | 53.21 | 55.52 | 55.52 | 4.68% | 2,697,083 |
| Apr 7, 2026 | 54.44 | 54.49 | 52.94 | 53.04 | 53.04 | -2.68% | 2,083,290 |
| Apr 3, 2026 | 56.88 | 56.88 | 53.20 | 54.50 | 54.50 | -3.13% | 3,805,009 |
| Apr 2, 2026 | 55.70 | 57.60 | 55.64 | 56.26 | 56.26 | 0.84% | 2,964,060 |
| Apr 1, 2026 | 56.70 | 56.80 | 55.02 | 55.79 | 55.79 | 0.16% | 3,293,393 |
| Mar 31, 2026 | 55.01 | 57.35 | 54.78 | 55.70 | 55.70 | 0.89% | 4,259,409 |
| Mar 30, 2026 | 53.60 | 55.80 | 53.20 | 55.21 | 55.21 | 1.51% | 3,835,044 |
| Mar 27, 2026 | 52.94 | 54.50 | 52.20 | 54.39 | 54.39 | 1.95% | 4,801,165 |
| Mar 26, 2026 | 51.27 | 54.50 | 51.27 | 53.35 | 53.35 | 4.18% | 7,251,306 |
| Mar 25, 2026 | 46.98 | 51.21 | 46.49 | 51.21 | 51.21 | 10.01% | 5,148,100 |
| Mar 24, 2026 | 45.45 | 46.76 | 44.97 | 46.55 | 46.55 | 3.40% | 2,452,212 |
| Mar 23, 2026 | 46.50 | 46.62 | 44.35 | 45.02 | 45.02 | -4.88% | 2,750,764 |
| Mar 20, 2026 | 47.90 | 49.50 | 47.21 | 47.33 | 47.33 | -0.82% | 1,876,324 |
| Mar 19, 2026 | 48.36 | 48.88 | 47.55 | 47.72 | 47.72 | -2.51% | 1,589,630 |
| Mar 18, 2026 | 49.07 | 49.20 | 48.10 | 48.95 | 48.95 | 0.70% | 1,578,600 |
| Mar 17, 2026 | 50.00 | 50.00 | 48.40 | 48.61 | 48.61 | -2.33% | 2,391,916 |
| Mar 16, 2026 | 49.77 | 50.00 | 48.29 | 49.77 | 49.77 | 0.95% | 1,925,996 |
| Mar 13, 2026 | 49.97 | 50.50 | 49.15 | 49.30 | 49.30 | -1.34% | 1,924,959 |
| Mar 12, 2026 | 51.91 | 51.91 | 49.80 | 49.97 | 49.97 | -4.22% | 2,490,520 |
| Mar 11, 2026 | 52.50 | 53.68 | 51.86 | 52.17 | 52.17 | -1.01% | 1,935,339 |
| Mar 10, 2026 | 52.90 | 53.30 | 51.88 | 52.70 | 52.70 | 0.65% | 2,209,560 |
| Mar 9, 2026 | 52.98 | 53.63 | 50.80 | 52.36 | 52.36 | -3.02% | 2,551,316 |
| Mar 6, 2026 | 53.88 | 54.59 | 53.08 | 53.99 | 53.99 | -0.52% | 1,942,417 |
| Mar 5, 2026 | 56.20 | 57.26 | 53.96 | 54.27 | 54.27 | -1.70% | 3,019,077 |
| Mar 4, 2026 | 51.02 | 55.40 | 51.02 | 55.21 | 55.21 | 7.10% | 4,401,916 |
| Mar 3, 2026 | 53.63 | 55.07 | 51.51 | 51.55 | 51.55 | -4.68% | 2,494,478 |
| Mar 2, 2026 | 53.76 | 55.00 | 53.55 | 54.08 | 54.08 | -1.80% | 1,878,420 |
| Feb 27, 2026 | 55.19 | 55.50 | 54.25 | 55.07 | 55.07 | -0.70% | 1,626,489 |
| Feb 26, 2026 | 54.77 | 55.87 | 53.79 | 55.46 | 55.46 | 0.85% | 2,408,622 |
| Feb 25, 2026 | 53.63 | 55.36 | 53.33 | 54.99 | 54.99 | 2.98% | 2,379,499 |
| Feb 24, 2026 | 52.98 | 53.99 | 52.53 | 53.40 | 53.40 | 1.00% | 1,554,033 |
| Feb 13, 2026 | 52.50 | 53.50 | 52.14 | 52.87 | 52.87 | 0.70% | 1,450,060 |
| Feb 12, 2026 | 52.63 | 52.91 | 51.85 | 52.50 | 52.50 | 0.25% | 1,245,139 |
| Feb 11, 2026 | 53.24 | 53.49 | 52.35 | 52.37 | 52.37 | -1.74% | 1,353,248 |
| Feb 10, 2026 | 52.86 | 53.87 | 52.30 | 53.30 | 53.30 | 1.31% | 2,678,792 |
| Feb 9, 2026 | 49.75 | 53.20 | 49.55 | 52.61 | 52.61 | 6.82% | 3,979,780 |
| Feb 6, 2026 | 48.41 | 50.35 | 48.22 | 49.25 | 49.25 | 1.07% | 2,074,820 |
| Feb 5, 2026 | 50.15 | 50.45 | 48.54 | 48.73 | 48.73 | -3.70% | 2,485,458 |
| Feb 4, 2026 | 51.10 | 51.33 | 49.92 | 50.60 | 50.60 | -1.90% | 2,054,540 |
| Feb 3, 2026 | 50.66 | 52.29 | 49.81 | 51.58 | 51.58 | 3.10% | 2,532,820 |
| Feb 2, 2026 | 51.81 | 51.91 | 49.26 | 50.03 | 50.03 | -3.42% | 2,059,200 |
| Jan 30, 2026 | 51.72 | 51.98 | 50.00 | 51.80 | 51.80 | -0.31% | 2,258,561 |
| Jan 29, 2026 | 53.00 | 53.66 | 51.91 | 51.96 | 51.96 | -1.94% | 1,991,841 |
| Jan 28, 2026 | 53.92 | 54.35 | 52.56 | 52.99 | 52.99 | -0.99% | 2,291,800 |
| Jan 27, 2026 | 53.05 | 53.58 | 52.09 | 53.52 | 53.52 | 0.81% | 2,129,600 |
| Jan 26, 2026 | 53.30 | 55.02 | 52.46 | 53.09 | 53.09 | -0.45% | 2,282,875 |
| Jan 23, 2026 | 53.77 | 54.00 | 53.03 | 53.33 | 53.33 | -0.84% | 2,185,508 |
| Jan 22, 2026 | 53.93 | 54.48 | 52.89 | 53.78 | 53.78 | 0.30% | 2,599,293 |
| Jan 21, 2026 | 52.53 | 53.80 | 51.80 | 53.62 | 53.62 | 2.33% | 2,903,008 |
| Jan 20, 2026 | 52.76 | 53.88 | 51.90 | 52.40 | 52.40 | -0.70% | 3,054,980 |
| Jan 19, 2026 | 54.40 | 54.85 | 52.50 | 52.77 | 52.77 | -3.81% | 3,720,639 |
| Jan 16, 2026 | 54.10 | 55.10 | 53.62 | 54.86 | 54.86 | 2.18% | 3,803,200 |
| Jan 15, 2026 | 51.01 | 54.03 | 51.01 | 53.69 | 53.69 | 2.13% | 4,069,500 |
| Jan 14, 2026 | 49.53 | 52.61 | 49.43 | 52.57 | 52.57 | 5.50% | 5,886,113 |
| Jan 13, 2026 | 49.66 | 51.80 | 49.37 | 49.83 | 49.83 | 0.50% | 3,248,198 |
| Jan 12, 2026 | 49.28 | 50.20 | 48.30 | 49.58 | 49.58 | 0.77% | 2,269,052 |
| Jan 9, 2026 | 50.12 | 50.77 | 49.10 | 49.20 | 49.20 | -0.08% | 2,200,879 |
| Jan 8, 2026 | 49.12 | 49.88 | 48.79 | 49.24 | 49.24 | -0.14% | 1,808,980 |
| Jan 7, 2026 | 47.66 | 49.62 | 47.18 | 49.31 | 49.31 | 3.66% | 3,147,619 |
| Jan 6, 2026 | 47.00 | 48.41 | 46.70 | 47.57 | 47.57 | 1.21% | 1,823,913 |
| Jan 5, 2026 | 46.40 | 47.09 | 46.02 | 47.00 | 47.00 | 1.36% | 1,387,434 |
| Dec 31, 2025 | 46.14 | 47.18 | 45.76 | 46.37 | 46.37 | 0.52% | 1,609,060 |
| Dec 30, 2025 | 46.18 | 46.49 | 45.76 | 46.13 | 46.13 | -0.22% | 1,070,192 |
| Dec 29, 2025 | 45.53 | 47.00 | 45.22 | 46.23 | 46.23 | 1.52% | 1,249,474 |
| Dec 26, 2025 | 45.76 | 46.55 | 45.20 | 45.54 | 45.54 | -0.24% | 1,310,060 |
| Dec 25, 2025 | 46.15 | 46.30 | 45.32 | 45.65 | 45.65 | -1.08% | 1,809,839 |
| Dec 24, 2025 | 45.99 | 46.48 | 45.61 | 46.15 | 46.15 | 0.59% | 915,360 |
| Dec 23, 2025 | 46.13 | 46.60 | 45.70 | 45.88 | 45.88 | -0.63% | 985,461 |
| Dec 22, 2025 | 46.48 | 46.86 | 45.92 | 46.17 | 46.17 | 0.35% | 1,244,361 |
| Dec 19, 2025 | 45.89 | 46.54 | 45.70 | 46.01 | 46.01 | 0.02% | 737,839 |
| Dec 18, 2025 | 46.40 | 47.00 | 41.84 | 46.00 | 46.00 | -1.05% | 924,480 |
| Dec 17, 2025 | 46.18 | 47.08 | 45.61 | 46.49 | 46.49 | 0.67% | 917,660 |
| Dec 16, 2025 | 47.02 | 47.02 | 45.65 | 46.18 | 46.18 | -1.64% | 1,067,298 |
| Dec 15, 2025 | 47.92 | 47.92 | 46.86 | 46.95 | 46.95 | -1.47% | 729,820 |
| Dec 12, 2025 | 47.78 | 48.40 | 47.20 | 47.65 | 47.65 | -0.27% | 967,438 |
| Dec 11, 2025 | 48.52 | 48.68 | 47.75 | 47.78 | 47.78 | -1.12% | 989,800 |
| Dec 10, 2025 | 49.40 | 49.88 | 48.30 | 48.32 | 48.32 | -2.27% | 1,144,780 |
| Dec 9, 2025 | 48.99 | 50.15 | 48.58 | 49.44 | 49.44 | 0.92% | 1,300,028 |
| Dec 8, 2025 | 48.92 | 49.19 | 48.12 | 48.99 | 48.99 | 1.22% | 1,216,740 |
| Dec 5, 2025 | 48.29 | 48.73 | 47.87 | 48.40 | 48.40 | 0.06% | 986,206 |
| Dec 4, 2025 | 46.25 | 49.12 | 46.17 | 48.37 | 48.37 | 4.58% | 3,088,487 |
| Dec 3, 2025 | 46.53 | 46.63 | 45.86 | 46.25 | 46.25 | 0.09% | 967,460 |
| Dec 2, 2025 | 47.23 | 47.73 | 45.97 | 46.21 | 46.21 | -3.33% | 1,597,640 |
| Dec 1, 2025 | 47.30 | 48.30 | 47.10 | 47.80 | 47.80 | 1.72% | 1,403,459 |
| Nov 28, 2025 | 46.24 | 47.10 | 46.07 | 46.99 | 46.99 | 1.58% | 1,216,320 |