Skip to main content
Huizhou Speed Wireless Technology Co.,Ltd. (SHE:300322)
China flag China · Delayed Price · Currency is CNY
27.17
-1.11 (-3.93%)
Mar 9, 2026, 3:04 PM CST

SHE:300322 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.3528.3526.0026.23--7.25%23,110,644
Mar 6, 202628.3528.8527.5228.2828.28-0.14%24,888,250
Mar 5, 202628.0029.3527.8928.3228.323.51%39,090,760
Mar 4, 202626.0027.6826.0027.3627.362.51%23,187,160
Mar 3, 202627.5728.2926.3326.6926.69-3.40%34,876,240
Mar 2, 202627.5528.2427.5427.6327.63-2.57%23,920,760
Feb 27, 202628.3128.5927.9728.3628.36-1.18%24,402,730
Feb 26, 202628.0028.9927.7628.7028.701.31%42,646,757
Feb 25, 202626.5528.3526.5228.3328.336.38%46,957,250
Feb 24, 202626.7526.9926.3026.6326.630.30%16,571,820
Feb 13, 202626.5527.1026.5026.5526.55-1.12%19,578,730
Feb 12, 202625.8727.3025.7926.8526.854.43%34,817,780
Feb 11, 202626.1826.5525.6525.7125.71-2.35%16,158,180
Feb 10, 202626.6626.7026.2826.3326.33-1.20%12,942,820
Feb 9, 202626.5826.7826.2926.6526.652.46%16,079,330
Feb 6, 202625.8326.9925.7726.0126.01-0.23%18,611,290
Feb 5, 202626.4026.6026.0026.0726.07-2.29%14,014,400
Feb 4, 202627.0727.4226.3626.6826.68-2.34%19,486,390
Feb 3, 202626.5027.3726.2627.3227.324.59%26,691,990
Feb 2, 202626.4127.3326.0926.1226.12-1.88%18,122,882
Jan 30, 202626.3526.9025.7326.6226.620.41%26,133,130
Jan 29, 202627.2628.0926.5026.5126.51-3.07%28,409,850
Jan 28, 202628.0028.0027.0527.3527.35-2.25%22,210,861
Jan 27, 202626.9028.4026.3027.9827.983.63%34,397,130
Jan 26, 202628.9829.1026.9527.0027.00-8.72%49,384,650
Jan 23, 202628.4829.8628.3029.5829.585.64%55,175,300
Jan 22, 202627.7028.1427.5128.0028.001.45%25,330,380
Jan 21, 202626.9828.0026.8827.6027.601.55%29,318,240
Jan 20, 202628.9729.4626.8827.1827.18-5.79%45,263,880
Jan 19, 202627.8329.2027.8328.8528.851.58%38,098,000
Jan 16, 202628.4629.0027.9328.4028.401.46%42,394,080
Jan 15, 202628.3129.0927.6727.9927.99-2.68%51,993,830
Jan 14, 202630.3530.7928.1428.7628.76-1.54%80,985,850
Jan 13, 202632.0432.2529.0029.2129.21-12.26%86,975,695
Jan 12, 202632.2034.0031.2533.2933.295.62%104,816,600
Jan 9, 202631.0032.2030.1031.5231.52-0.57%117,851,600
Jan 8, 202628.3433.0027.5631.7031.7010.72%124,026,600
Jan 7, 202628.2029.8727.8028.6328.63-1.24%76,890,280
Jan 6, 202627.5029.2027.1528.9928.992.87%85,626,290
Jan 5, 202627.1228.4926.8228.1828.183.26%81,011,320
Dec 31, 202527.0727.8326.7627.2927.29-84,414,780
Dec 30, 202524.7329.5824.6227.2927.2910.71%130,050,000
Dec 29, 202525.2725.2724.4424.6524.65-2.18%39,580,540
Dec 26, 202525.5025.9924.7625.2025.20-2.29%54,095,725
Dec 25, 202525.6126.1725.3125.7925.79-0.88%61,393,882
Dec 24, 202524.6626.8624.2426.0226.024.29%83,998,170
Dec 23, 202523.4725.4223.1524.9524.954.66%74,465,660
Dec 22, 202524.1224.4923.5723.8423.840.68%46,475,540
Dec 19, 202522.9224.3022.8923.6823.684.32%43,318,772
Dec 18, 202522.5023.6022.4422.7022.70-1.00%30,908,605
Dec 17, 202522.6223.5122.4422.9322.93-1.25%30,665,450
Dec 16, 202523.4023.8022.6623.2223.221.40%42,999,080
Dec 15, 202522.1023.2621.8922.9022.902.37%29,771,980
Dec 12, 202522.5322.9322.3422.3722.37-0.80%23,289,280
Dec 11, 202522.5122.9222.3222.5522.550.67%25,461,260
Dec 10, 202522.3122.5722.0022.4022.40-0.31%14,954,240
Dec 9, 202522.1422.9322.1422.4722.47-0.49%19,500,200
Dec 8, 202522.1522.8722.1122.5822.583.15%28,078,150
Dec 5, 202521.8822.1121.1321.8921.892.72%18,430,900
Dec 4, 202521.2521.5720.9821.3121.310.24%9,224,397
Dec 3, 202521.7321.8321.2121.2621.26-1.85%11,698,430
Dec 2, 202522.1222.1421.6121.6621.66-2.08%12,428,570
Dec 1, 202521.7522.2521.6622.1222.122.65%17,141,230
Nov 28, 202521.5021.7421.2821.5521.550.47%9,925,594
Nov 27, 202521.2821.7921.1721.4521.450.99%13,498,187
Nov 26, 202521.5021.7521.2021.2421.24-0.84%13,620,440
Nov 25, 202521.1421.8021.0221.4221.422.49%16,097,710
Nov 24, 202520.4421.0420.1620.9020.904.03%16,885,150
Nov 21, 202521.1721.4020.0820.0920.09-6.90%20,600,350
Nov 20, 202521.9921.9921.4721.5821.58-0.32%9,215,827
Nov 19, 202522.1822.2521.5421.6521.65-2.12%12,714,220
Nov 18, 202522.5522.6021.9022.1222.12-1.91%16,077,910
Nov 17, 202522.5022.7522.2122.5522.55-1.49%16,591,940
Nov 14, 202523.2423.6822.8622.8922.89-0.65%19,251,470
Nov 13, 202523.0023.3322.6823.0423.040.17%16,055,340
Nov 12, 202522.5023.1822.2123.0023.001.32%16,107,370
Nov 11, 202524.1524.1522.7022.7022.70-4.62%25,623,700
Nov 10, 202523.6824.5023.5823.8023.802.10%24,729,360
Nov 7, 202523.4623.9923.1023.3123.31-1.60%19,932,420
Nov 6, 202523.4023.7623.2523.6923.690.64%17,463,470
Nov 5, 202523.5024.2023.1023.5423.54-1.83%19,765,720
Nov 4, 202524.2024.4323.6023.9823.98-1.36%19,142,500
Nov 3, 202525.0025.0024.1024.3124.31-3.15%27,676,310
Oct 31, 202525.0025.3424.4225.1025.100.80%45,132,250
Oct 30, 202523.9725.6723.5524.9024.902.85%58,397,230
Oct 29, 202524.3524.7023.9224.2124.211.42%29,695,010
Oct 28, 202523.9724.3023.7123.8723.87-1.49%27,837,100
Oct 27, 202523.4424.7023.2224.2324.235.39%46,588,370
Oct 24, 202522.3323.0822.3322.9922.994.26%25,225,820
Oct 23, 202522.0022.1021.4022.0522.05-0.32%16,408,620
Oct 22, 202522.7022.7022.0122.1222.12-3.07%18,889,000
Oct 21, 202522.5922.9722.3822.8222.821.65%17,897,920
Oct 20, 202523.1123.2422.2522.4522.45-1.19%19,986,730
Oct 17, 202524.4224.6022.7022.7222.72-6.58%29,608,140
Oct 16, 202524.5025.0024.0024.3224.323.27%51,568,680
Oct 15, 202523.0123.6422.5423.5523.550.73%19,484,850
Oct 14, 202523.5423.9622.9423.3823.38-0.76%22,866,320
Oct 13, 202521.0923.7721.0923.5623.560.68%24,387,850
Oct 10, 202524.0024.3823.3123.4023.40-3.43%21,819,270
Oct 9, 202523.6924.6923.5824.2324.234.17%34,394,990