Wuhan Huazhong Numerical Control Co.,Ltd. (SHE:300161)
China
· Delayed Price · Currency is CNY 30.96
-0.32 (-1.02%)
Mar 9, 2026, 3:04 PM CST
SHE:300161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.00 | 31.48 | 30.75 | 31.28 | 31.28 | 0.32% | 2,703,805 |
| Mar 5, 2026 | 30.63 | 31.50 | 30.36 | 31.18 | 31.18 | 3.62% | 4,651,180 |
| Mar 4, 2026 | 29.70 | 30.34 | 29.62 | 30.09 | 30.09 | -0.03% | 3,277,165 |
| Mar 3, 2026 | 32.29 | 32.55 | 30.02 | 30.10 | 30.10 | -6.75% | 6,105,562 |
| Mar 2, 2026 | 32.50 | 32.94 | 32.11 | 32.28 | 32.28 | -2.57% | 4,285,407 |
| Feb 27, 2026 | 33.50 | 33.66 | 32.85 | 33.13 | 33.13 | -0.06% | 3,458,802 |
| Feb 26, 2026 | 32.51 | 33.48 | 32.34 | 33.15 | 33.15 | 1.84% | 5,671,258 |
| Feb 25, 2026 | 32.85 | 33.09 | 32.35 | 32.55 | 32.55 | -1.00% | 3,659,257 |
| Feb 24, 2026 | 32.69 | 32.95 | 32.29 | 32.88 | 32.88 | 1.73% | 3,752,750 |
| Feb 13, 2026 | 32.33 | 32.69 | 32.09 | 32.32 | 32.32 | -0.89% | 2,600,201 |
| Feb 12, 2026 | 31.99 | 33.05 | 31.92 | 32.61 | 32.61 | 2.29% | 4,082,200 |
| Feb 11, 2026 | 32.34 | 32.34 | 31.85 | 31.88 | 31.88 | -1.57% | 2,522,200 |
| Feb 10, 2026 | 32.10 | 32.77 | 32.00 | 32.39 | 32.39 | 0.97% | 3,012,450 |
| Feb 9, 2026 | 31.77 | 32.29 | 31.52 | 32.08 | 32.08 | 1.39% | 3,434,520 |
| Feb 6, 2026 | 31.05 | 32.35 | 30.93 | 31.64 | 31.64 | 1.18% | 3,385,302 |
| Feb 5, 2026 | 31.60 | 31.96 | 31.14 | 31.27 | 31.27 | -2.19% | 2,565,850 |
| Feb 4, 2026 | 32.02 | 32.20 | 31.69 | 31.97 | 31.97 | -0.06% | 2,583,502 |
| Feb 3, 2026 | 31.35 | 32.07 | 31.35 | 31.99 | 31.99 | 2.30% | 3,409,950 |
| Feb 2, 2026 | 31.75 | 32.01 | 31.25 | 31.27 | 31.27 | -1.76% | 3,581,179 |
| Jan 30, 2026 | 32.00 | 32.30 | 30.78 | 31.83 | 31.83 | -2.42% | 9,285,766 |
| Jan 29, 2026 | 33.00 | 33.85 | 32.62 | 32.62 | 32.62 | 0.34% | 8,813,563 |
| Jan 28, 2026 | 32.63 | 33.27 | 32.30 | 32.51 | 32.51 | -1.10% | 4,996,700 |
| Jan 27, 2026 | 32.40 | 32.87 | 31.72 | 32.87 | 32.87 | 1.20% | 4,727,900 |
| Jan 26, 2026 | 32.69 | 32.78 | 31.71 | 32.48 | 32.48 | -0.98% | 5,353,302 |
| Jan 23, 2026 | 32.11 | 32.88 | 31.86 | 32.80 | 32.80 | 2.18% | 5,844,065 |
| Jan 22, 2026 | 32.40 | 32.54 | 31.80 | 32.10 | 32.10 | -1.71% | 4,601,719 |
| Jan 21, 2026 | 31.70 | 32.87 | 31.55 | 32.66 | 32.66 | 2.06% | 5,649,497 |
| Jan 20, 2026 | 32.48 | 32.64 | 31.70 | 32.00 | 32.00 | -2.05% | 5,626,950 |
| Jan 19, 2026 | 32.86 | 33.56 | 32.39 | 32.67 | 32.67 | -2.16% | 8,248,800 |
| Jan 16, 2026 | 31.21 | 33.75 | 30.95 | 33.39 | 33.39 | 7.40% | 16,814,290 |
| Jan 15, 2026 | 31.39 | 31.70 | 30.81 | 31.09 | 31.09 | -1.55% | 5,494,000 |
| Jan 14, 2026 | 31.71 | 33.00 | 31.30 | 31.58 | 31.58 | 0.10% | 10,598,400 |
| Jan 13, 2026 | 32.50 | 32.50 | 31.35 | 31.55 | 31.55 | -2.77% | 8,183,299 |
| Jan 12, 2026 | 31.31 | 32.47 | 31.10 | 32.45 | 32.45 | 4.44% | 10,991,420 |
| Jan 9, 2026 | 30.91 | 31.91 | 30.88 | 31.07 | 31.07 | -1.18% | 10,476,875 |
| Jan 8, 2026 | 31.84 | 34.36 | 31.37 | 31.44 | 31.44 | 4.21% | 18,609,380 |
| Jan 7, 2026 | 29.90 | 30.99 | 29.70 | 30.17 | 30.17 | 2.86% | 8,952,144 |
| Jan 6, 2026 | 29.22 | 29.36 | 28.95 | 29.33 | 29.33 | 0.34% | 4,476,899 |
| Jan 5, 2026 | 29.07 | 29.29 | 28.89 | 29.23 | 29.23 | 0.65% | 3,772,824 |
| Dec 31, 2025 | 29.08 | 29.19 | 28.82 | 29.04 | 29.04 | -0.10% | 2,525,500 |
| Dec 30, 2025 | 28.72 | 29.30 | 28.52 | 29.07 | 29.07 | 0.97% | 4,917,149 |
| Dec 29, 2025 | 28.34 | 28.94 | 28.20 | 28.79 | 28.79 | 1.09% | 4,403,429 |
| Dec 26, 2025 | 28.50 | 28.93 | 28.23 | 28.48 | 28.48 | -0.18% | 3,426,850 |
| Dec 25, 2025 | 28.16 | 28.63 | 28.15 | 28.53 | 28.53 | 0.63% | 3,249,302 |
| Dec 24, 2025 | 27.97 | 28.50 | 27.95 | 28.35 | 28.35 | 0.78% | 2,367,699 |
| Dec 23, 2025 | 28.50 | 28.50 | 28.05 | 28.13 | 28.13 | -0.07% | 2,203,668 |
| Dec 22, 2025 | 28.04 | 28.28 | 27.98 | 28.15 | 28.15 | 0.39% | 2,282,850 |
| Dec 19, 2025 | 27.90 | 28.12 | 27.81 | 28.04 | 28.04 | 0.36% | 1,572,665 |
| Dec 18, 2025 | 27.61 | 28.28 | 27.61 | 27.94 | 27.94 | 0.43% | 1,663,502 |
| Dec 17, 2025 | 27.53 | 27.85 | 27.43 | 27.82 | 27.82 | 0.69% | 1,565,002 |
| Dec 16, 2025 | 27.97 | 27.98 | 27.41 | 27.63 | 27.63 | -1.39% | 2,815,726 |
| Dec 15, 2025 | 28.16 | 28.39 | 27.77 | 28.02 | 28.02 | -0.67% | 2,713,530 |
| Dec 12, 2025 | 28.34 | 28.60 | 28.00 | 28.21 | 28.21 | -0.42% | 3,822,302 |
| Dec 11, 2025 | 28.97 | 28.98 | 28.31 | 28.33 | 28.33 | -1.97% | 2,664,400 |
| Dec 10, 2025 | 29.36 | 29.48 | 28.74 | 28.90 | 28.90 | -0.10% | 3,174,485 |
| Dec 9, 2025 | 28.72 | 29.12 | 28.61 | 28.93 | 28.93 | -0.10% | 2,880,117 |
| Dec 8, 2025 | 28.88 | 29.30 | 28.65 | 28.96 | 28.96 | 1.12% | 4,305,085 |
| Dec 5, 2025 | 28.25 | 28.73 | 27.70 | 28.64 | 28.64 | 0.85% | 3,514,317 |
| Dec 4, 2025 | 28.77 | 28.88 | 28.18 | 28.40 | 28.40 | -0.28% | 3,320,000 |
| Dec 3, 2025 | 28.35 | 28.90 | 27.95 | 28.48 | 28.48 | 0.21% | 3,202,900 |
| Dec 2, 2025 | 28.77 | 28.94 | 28.34 | 28.42 | 28.42 | -1.83% | 1,915,038 |
| Dec 1, 2025 | 28.60 | 28.96 | 28.52 | 28.95 | 28.95 | 1.05% | 2,101,600 |
| Nov 28, 2025 | 28.11 | 28.78 | 28.04 | 28.65 | 28.65 | 1.92% | 2,794,400 |
| Nov 27, 2025 | 28.11 | 28.27 | 28.00 | 28.11 | 28.11 | 0.07% | 1,872,900 |
| Nov 26, 2025 | 28.64 | 28.72 | 28.06 | 28.09 | 28.09 | -1.78% | 2,866,700 |
| Nov 25, 2025 | 28.89 | 29.12 | 28.49 | 28.60 | 28.60 | -0.90% | 3,514,764 |
| Nov 24, 2025 | 28.50 | 29.21 | 28.15 | 28.86 | 28.86 | 1.62% | 3,931,130 |
| Nov 21, 2025 | 29.01 | 29.23 | 28.40 | 28.40 | 28.40 | -3.04% | 4,101,900 |
| Nov 20, 2025 | 29.80 | 30.10 | 29.20 | 29.29 | 29.29 | -2.69% | 4,928,379 |
| Nov 19, 2025 | 29.17 | 30.30 | 28.85 | 30.10 | 30.10 | 3.05% | 7,684,179 |
| Nov 18, 2025 | 29.59 | 29.59 | 28.91 | 29.21 | 29.21 | -0.88% | 2,909,198 |
| Nov 17, 2025 | 29.03 | 29.75 | 29.03 | 29.47 | 29.47 | 1.90% | 4,310,600 |
| Nov 14, 2025 | 29.09 | 29.28 | 28.78 | 28.92 | 28.92 | -0.79% | 2,844,602 |
| Nov 13, 2025 | 29.30 | 29.35 | 29.02 | 29.15 | 29.15 | -0.48% | 2,670,755 |
| Nov 12, 2025 | 29.98 | 29.98 | 28.88 | 29.29 | 29.29 | -2.14% | 4,550,704 |
| Nov 11, 2025 | 30.57 | 30.60 | 29.90 | 29.93 | 29.93 | -2.51% | 4,085,200 |
| Nov 10, 2025 | 29.77 | 30.99 | 29.73 | 30.70 | 30.70 | 2.33% | 5,757,200 |
| Nov 7, 2025 | 30.11 | 30.50 | 29.92 | 30.00 | 30.00 | -0.27% | 3,997,700 |
| Nov 6, 2025 | 30.40 | 30.60 | 29.75 | 30.08 | 30.08 | -1.22% | 5,286,615 |
| Nov 5, 2025 | 30.59 | 31.08 | 30.30 | 30.45 | 30.45 | -2.31% | 6,784,500 |
| Nov 4, 2025 | 30.75 | 32.00 | 30.58 | 31.17 | 31.17 | 1.00% | 9,164,813 |
| Nov 3, 2025 | 31.40 | 31.74 | 30.67 | 30.86 | 30.86 | -2.34% | 7,950,300 |
| Oct 31, 2025 | 31.12 | 32.29 | 30.67 | 31.60 | 31.60 | 0.73% | 9,958,207 |
| Oct 30, 2025 | 30.62 | 32.30 | 30.59 | 31.37 | 31.37 | 0.74% | 12,555,320 |
| Oct 29, 2025 | 30.32 | 32.78 | 30.30 | 31.14 | 31.14 | 3.22% | 14,317,290 |
| Oct 28, 2025 | 30.19 | 30.20 | 29.77 | 30.17 | 30.17 | -0.23% | 4,478,099 |
| Oct 27, 2025 | 30.00 | 30.29 | 29.72 | 30.24 | 30.24 | 1.34% | 5,605,398 |
| Oct 24, 2025 | 29.75 | 30.15 | 29.19 | 29.84 | 29.84 | 1.88% | 6,007,200 |
| Oct 23, 2025 | 28.77 | 29.80 | 28.66 | 29.29 | 29.29 | 0.24% | 5,704,300 |
| Oct 22, 2025 | 28.20 | 29.98 | 27.94 | 29.22 | 29.22 | 3.03% | 6,062,984 |
| Oct 21, 2025 | 28.20 | 28.58 | 27.82 | 28.36 | 28.36 | 1.43% | 2,266,900 |
| Oct 20, 2025 | 28.08 | 28.35 | 27.90 | 27.96 | 27.96 | 0.07% | 2,045,800 |
| Oct 17, 2025 | 28.66 | 28.66 | 27.79 | 27.94 | 27.94 | -1.93% | 3,286,100 |
| Oct 16, 2025 | 29.18 | 29.18 | 28.25 | 28.49 | 28.49 | -2.43% | 3,678,300 |
| Oct 15, 2025 | 29.03 | 29.33 | 28.75 | 29.20 | 29.20 | 0.65% | 2,895,499 |
| Oct 14, 2025 | 29.78 | 30.31 | 28.93 | 29.01 | 29.01 | -2.55% | 4,756,800 |
| Oct 13, 2025 | 29.00 | 29.81 | 28.60 | 29.77 | 29.77 | -0.27% | 4,988,988 |
| Oct 10, 2025 | 30.20 | 30.40 | 29.80 | 29.85 | 29.85 | -1.91% | 4,756,000 |
| Oct 9, 2025 | 29.44 | 30.85 | 29.23 | 30.43 | 30.43 | 4.14% | 8,756,760 |
| Sep 30, 2025 | 29.48 | 29.53 | 29.14 | 29.22 | 29.22 | -0.24% | 2,979,698 |