Skip to main content
Huarui Electrical Appliance Co.,Ltd. (SHE:300626)
China flag China · Delayed Price · Currency is CNY
19.71
-0.59 (-2.91%)
Mar 11, 2026, 3:04 PM CST

SHE:300626 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.0820.3719.8620.3020.303.57%6,438,865
Mar 9, 202619.4119.7218.9019.6019.60-0.25%5,948,896
Mar 6, 202619.3820.2819.1119.6519.651.81%7,354,680
Mar 5, 202618.9619.7418.8019.3019.303.88%6,181,500
Mar 4, 202618.2218.7718.2018.5818.580.32%4,444,800
Mar 3, 202619.4619.9718.5018.5218.52-4.93%6,994,400
Mar 2, 202619.3619.7818.7819.4819.48-1.67%8,794,100
Feb 27, 202619.3619.8919.0119.8119.812.32%7,605,500
Feb 26, 202619.5319.7519.2019.3619.36-0.87%4,309,950
Feb 25, 202619.3619.6819.1519.5319.531.51%5,585,016
Feb 24, 202619.3119.8918.8819.2419.24-0.31%4,811,300
Feb 13, 202618.9719.7518.8419.3019.301.63%6,469,560
Feb 12, 202618.9519.3518.7118.9918.99-6,500,576
Feb 11, 202619.1419.6818.9118.9918.99-1.40%6,465,364
Feb 10, 202619.7720.4719.0419.2619.26-1.98%10,665,560
Feb 9, 202620.8921.0019.4519.6519.65-5.85%15,328,700
Feb 6, 202620.1521.5820.0120.8720.872.45%11,524,950
Feb 5, 202620.1320.6019.9320.3720.37-8,808,500
Feb 4, 202620.3820.6819.9120.3720.371.75%9,289,550
Feb 3, 202619.6720.5819.3120.0220.022.56%8,786,600
Feb 2, 202620.0520.2319.4019.5219.52-3.94%8,264,760
Jan 30, 202619.3021.0919.3020.3220.324.90%14,638,380
Jan 29, 202618.9419.9418.4319.3719.372.27%10,454,207
Jan 28, 202620.3820.4518.7918.9418.94-5.11%12,529,400
Jan 27, 202620.0020.5819.4119.9619.96-0.55%13,029,450
Jan 26, 202620.1721.1319.8120.0720.070.60%17,465,890
Jan 23, 202620.6020.7319.2519.9519.95-4.04%22,723,810
Jan 22, 202620.1722.0020.1720.7920.79-4.15%26,838,100
Jan 21, 202619.8422.5019.8421.6921.6911.57%32,128,640
Jan 20, 202617.3820.5817.1219.4419.4411.92%33,692,520
Jan 19, 202616.9217.6216.5817.3717.371.64%11,721,300
Jan 16, 202617.2817.6816.5617.0917.09-1.84%11,513,680
Jan 15, 202617.2817.9817.0117.4117.410.81%11,830,780
Jan 14, 202617.2117.9816.9417.2717.270.52%14,142,450
Jan 13, 202618.0018.0517.0617.1817.18-4.61%15,781,450
Jan 12, 202617.0718.6516.9318.0118.018.49%22,312,221
Jan 9, 202615.2617.0815.2616.6016.608.85%17,760,020
Jan 8, 202615.4515.5515.0515.2515.25-1.61%13,493,480
Jan 7, 202614.3515.8614.2115.5015.507.94%24,060,500
Jan 6, 202615.0815.0914.2514.3614.36-4.58%15,357,200
Jan 5, 202616.2116.4614.8615.0515.05-5.41%19,410,880
Dec 31, 202514.8916.5014.6515.9115.918.67%23,113,080
Dec 30, 202514.4714.7914.1414.6414.640.21%8,237,800
Dec 29, 202514.4114.8314.1814.6114.611.67%10,123,590
Dec 26, 202514.2914.6914.1414.3714.370.77%8,943,780
Dec 25, 202514.2814.7714.1614.2614.26-0.35%12,459,200
Dec 24, 202514.0414.4113.8114.3114.311.92%15,835,380
Dec 23, 202512.8814.4612.8814.0414.049.09%20,798,160
Dec 22, 202512.6513.0512.6012.8712.871.98%8,887,900
Dec 19, 202512.1012.6912.0312.6212.625.43%10,248,790
Dec 18, 202511.9712.2711.8411.9711.97-0.58%6,658,200
Dec 17, 202512.2012.2611.6912.0412.04-1.63%8,611,600
Dec 16, 202512.2212.3811.8712.2412.240.49%9,736,060
Dec 15, 202512.4812.6012.1212.1812.18-1.38%10,695,200
Dec 12, 202512.8412.9212.3312.3512.35-3.21%9,275,800
Dec 11, 202513.2013.2512.7512.7612.76-3.04%8,035,900
Dec 10, 202513.4713.5913.0813.1613.16-2.37%9,881,960
Dec 9, 202514.2014.2113.4513.4813.48-5.60%12,692,480
Dec 8, 202514.1514.5013.9614.2814.281.93%12,063,600
Dec 5, 202513.5014.3713.4814.0114.011.37%13,481,100
Dec 4, 202514.3014.5813.7013.8213.82-1.92%15,814,000
Dec 3, 202514.4014.6313.9114.0914.09-2.02%16,332,000
Dec 2, 202514.5014.9314.1514.3814.38-1.57%15,089,980
Dec 1, 202514.8015.0614.5114.6114.61-2.08%16,703,580
Nov 28, 202515.1115.5414.7814.9214.92-4.05%30,157,650
Nov 27, 202513.4416.2113.3715.5515.5515.10%41,401,787
Nov 26, 202513.9314.1813.4213.5113.51-3.08%13,840,950
Nov 25, 202514.3614.4813.6713.9413.94-1.20%11,512,760
Nov 24, 202514.4114.6813.8014.1114.11-3.95%20,919,350
Nov 21, 202514.6815.7514.5014.6914.69-2.20%22,308,280
Nov 20, 202514.5015.8814.3615.0215.022.32%25,394,780
Nov 19, 202514.1015.1013.4014.6814.682.95%24,806,300
Nov 18, 202513.6214.4413.3014.2614.263.71%23,222,480
Nov 17, 202513.1114.0713.0813.7513.754.56%17,615,640
Nov 14, 202512.9013.6112.7113.1513.151.47%17,663,490
Nov 13, 202513.0113.1012.8112.9612.96-2.34%13,736,580
Nov 12, 202512.5813.3012.4613.2713.276.16%22,879,780
Nov 11, 202512.6712.8512.4412.5012.50-1.34%9,835,440
Nov 10, 202512.5812.7512.4312.6712.670.72%11,901,380
Nov 7, 202513.0113.1812.5112.5812.58-2.48%12,745,490
Nov 6, 202513.2113.3612.5812.9012.90-3.73%18,329,890
Nov 5, 202513.3813.6213.1013.4013.40-2.33%17,455,870
Nov 4, 202513.8013.8813.3813.7213.72-2.21%19,436,560
Nov 3, 202513.1114.3012.9114.0314.034.94%28,806,640
Oct 31, 202513.2113.7012.8013.3713.370.83%26,915,200
Oct 30, 202512.6514.1112.5213.2613.265.41%31,566,200
Oct 29, 202512.8012.9012.4712.5812.58-3.23%18,011,640
Oct 28, 202512.8013.3212.5213.0013.002.12%25,578,020
Oct 27, 202512.8613.0712.5512.7312.73-1.77%22,211,380
Oct 24, 202512.1813.3612.0512.9612.964.94%34,617,290
Oct 23, 202512.6012.6912.1312.3512.35-5.36%26,690,880
Oct 22, 202512.3013.3612.0313.0513.055.16%41,713,210
Oct 21, 202512.1412.5111.8412.4112.41-1.97%40,914,560
Oct 20, 202510.8212.6610.7712.6612.6620.00%30,080,440
Oct 17, 202510.7110.8710.5110.5510.55-1.95%4,126,900
Oct 16, 202510.9911.0810.7210.7610.76-2.00%2,791,320
Oct 15, 202510.8811.1010.7810.9810.980.92%3,288,924
Oct 14, 202511.1211.2410.8410.8810.88-1.18%4,202,700
Oct 13, 202510.7811.0710.3011.0111.010.09%5,547,410
Oct 10, 202510.9511.1410.8611.0011.00-4,437,100