Skip to main content
Huarui Electrical Appliance Co.,Ltd. (SHE:300626)
China flag China · Delayed Price · Currency is CNY
26.43
+0.40 (1.54%)
Apr 30, 2026, 1:45 PM CST

SHE:300626 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.0026.6025.5726.0326.030.19%6,814,785
Apr 28, 202626.1726.8725.8725.9825.98-1.37%6,143,400
Apr 27, 202626.2526.8025.2726.3426.34-0.57%10,098,210
Apr 24, 202627.7429.8526.2226.4926.49-5.43%12,774,380
Apr 23, 202628.8029.2027.6628.0128.01-2.54%6,805,180
Apr 22, 202628.6829.1028.2028.7428.74-0.90%7,770,241
Apr 21, 202628.8929.3928.2529.0029.000.87%8,949,080
Apr 20, 202628.3929.0727.6628.7528.751.95%11,972,200
Apr 17, 202626.0028.3825.2528.2028.207.84%15,250,140
Apr 16, 202626.2626.3925.5926.1526.15-0.19%9,424,200
Apr 15, 202627.7327.9426.0526.2026.20-4.97%12,665,600
Apr 14, 202627.2627.8826.8127.5727.572.57%11,764,320
Apr 13, 202626.4827.1026.0126.8826.88-0.92%13,925,940
Apr 10, 202627.0628.1026.3627.1327.130.18%16,650,240
Apr 9, 202625.4427.8724.7627.0827.086.99%19,891,080
Apr 8, 202624.1125.6724.0025.3125.315.90%18,485,980
Apr 7, 202624.7925.1022.7923.9023.90-2.81%26,601,110
Apr 3, 202620.4924.5920.4924.5924.5920.01%30,890,940
Apr 2, 202620.0020.6019.4820.4920.492.30%9,070,500
Apr 1, 202619.9020.2519.3720.0320.033.19%5,606,400
Mar 31, 202620.1920.5219.4019.4119.41-3.86%6,406,300
Mar 30, 202620.1920.6819.9820.1920.19-1.13%4,703,300
Mar 27, 202619.5820.5219.5820.4220.422.82%6,395,540
Mar 26, 202619.7420.4619.4819.8619.860.71%6,478,790
Mar 25, 202619.1119.7919.1119.7219.722.71%6,302,140
Mar 24, 202619.0219.2918.4019.2019.203.06%7,826,890
Mar 23, 202619.2619.7318.2118.6318.63-6.10%7,965,890
Mar 20, 202621.6022.0019.8119.8419.84-7.29%11,102,300
Mar 19, 202621.5022.2821.2521.4021.40-1.61%9,501,100
Mar 18, 202620.8822.1020.7221.7521.754.07%11,208,590
Mar 17, 202620.3121.5019.9220.9020.903.83%12,497,510
Mar 16, 202619.3020.2219.0820.1320.133.44%7,615,716
Mar 13, 202619.7920.0019.3119.4619.46-2.21%4,475,100
Mar 12, 202619.7520.0819.1619.9019.900.96%5,542,000
Mar 11, 202620.5020.5819.4719.7119.71-2.91%7,793,200
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