Skip to main content
Huizhou Speed Wireless Technology Co.,Ltd. (SHE:300322)
China flag China · Delayed Price · Currency is CNY
30.52
+0.33 (1.09%)
Apr 29, 2026, 3:10 PM CST

SHE:300322 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.5031.0029.0030.5230.521.09%28,065,039
Apr 28, 202630.7731.6329.9430.1930.19-3.61%27,128,407
Apr 27, 202630.7132.0929.9131.3231.321.23%38,487,749
Apr 24, 202630.5432.7229.7030.9430.94-0.71%43,841,825
Apr 23, 202632.5033.0030.4231.1631.16-3.35%35,228,179
Apr 22, 202629.8132.5029.3732.2432.246.75%52,048,313
Apr 21, 202631.3031.4029.7430.2030.20-4.16%40,972,220
Apr 20, 202631.8632.9831.3631.5131.51-1.78%59,536,520
Apr 17, 202631.9233.2831.5832.0832.082.62%70,088,316
Apr 16, 202629.5132.2828.3131.2631.267.79%103,415,642
Apr 15, 202628.6030.5028.6029.0029.003.35%61,946,640
Apr 14, 202627.7028.5427.5128.0628.061.30%28,949,726
Apr 13, 202626.4027.9726.2227.7027.704.06%31,822,460
Apr 10, 202626.4827.0126.3326.6226.620.83%22,737,270
Apr 9, 202625.7326.5425.4626.4026.400.34%25,843,755
Apr 8, 202624.0026.4523.9626.3126.3112.53%41,756,310
Apr 7, 202623.6623.9823.2423.3823.38-1.27%11,028,930
Apr 3, 202623.6823.9723.3723.6823.681.15%12,367,745
Apr 2, 202624.2524.4523.2423.4123.41-3.78%15,127,570
Apr 1, 202624.4825.1823.9424.3324.332.40%21,803,700
Mar 31, 202623.5924.4523.5023.7623.760.47%16,638,140
Mar 30, 202623.3223.8023.0823.6523.65-1.09%12,520,820
Mar 27, 202623.1324.5522.9323.9123.912.18%16,088,070
Mar 26, 202623.9724.1223.1023.4023.40-2.54%14,286,990
Mar 25, 202623.8024.4223.8024.0124.011.52%15,375,458
Mar 24, 202623.8523.8522.8323.6523.652.16%15,591,290
Mar 23, 202623.6924.7022.9023.1523.15-4.61%25,306,370
Mar 20, 202626.6626.8324.0124.2724.27-7.93%30,811,330
Mar 19, 202626.5026.7726.0826.3626.36-2.87%16,063,774
Mar 18, 202626.8927.2026.2327.1427.142.38%15,181,220
Mar 17, 202628.1228.2926.4826.5126.51-6.49%24,789,630
Mar 16, 202627.8528.3526.7928.3528.351.18%23,170,770
Mar 13, 202628.1828.9927.7528.0228.02-0.88%27,179,848
Mar 12, 202629.2729.3528.0428.2728.27-4.01%32,392,702
Mar 11, 202629.3630.1829.1029.4529.451.73%52,539,780
Mar 10, 202627.6028.9827.5528.9528.956.55%50,636,180
Mar 9, 202627.7027.9026.0027.1727.17-3.93%38,590,880
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