Shanghai Huace Navigation Technology Ltd (SHE:300627)
China
· Delayed Price · Currency is CNY 32.10
+0.54 (1.71%)
At close: Dec 5, 2025
SHE:300627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.31 | 32.17 | 31.28 | 32.10 | 32.10 | 1.71% | 17,751,980 |
| Dec 4, 2025 | 31.26 | 32.06 | 31.14 | 31.56 | 31.56 | 0.10% | 13,020,740 |
| Dec 3, 2025 | 30.55 | 32.09 | 30.23 | 31.53 | 31.53 | 3.24% | 19,347,520 |
| Dec 2, 2025 | 31.27 | 31.28 | 30.36 | 30.54 | 30.54 | -2.83% | 17,729,810 |
| Dec 1, 2025 | 31.05 | 31.55 | 30.91 | 31.43 | 31.43 | 1.65% | 14,577,940 |
| Nov 28, 2025 | 31.14 | 31.28 | 30.67 | 30.92 | 30.92 | -0.80% | 14,306,190 |
| Nov 27, 2025 | 31.38 | 31.52 | 31.14 | 31.17 | 31.17 | -1.02% | 9,013,631 |
| Nov 26, 2025 | 31.93 | 32.10 | 31.20 | 31.49 | 31.49 | -1.44% | 13,056,600 |
| Nov 25, 2025 | 31.80 | 32.10 | 31.51 | 31.95 | 31.95 | 0.79% | 10,329,682 |
| Nov 24, 2025 | 32.14 | 32.15 | 31.46 | 31.70 | 31.70 | -0.28% | 8,451,922 |
| Nov 21, 2025 | 31.72 | 32.26 | 31.44 | 31.79 | 31.79 | 0.13% | 10,520,230 |
| Nov 20, 2025 | 31.60 | 32.08 | 31.33 | 31.75 | 31.75 | 0.95% | 7,872,508 |
| Nov 19, 2025 | 31.40 | 31.66 | 31.30 | 31.45 | 31.45 | 0.16% | 5,237,338 |
| Nov 18, 2025 | 31.41 | 31.45 | 31.11 | 31.40 | 31.40 | -0.32% | 6,554,867 |
| Nov 17, 2025 | 31.45 | 31.64 | 31.14 | 31.50 | 31.50 | - | 6,115,790 |
| Nov 14, 2025 | 32.03 | 32.20 | 31.49 | 31.50 | 31.50 | -2.33% | 8,815,150 |
| Nov 13, 2025 | 32.16 | 32.35 | 31.96 | 32.25 | 32.25 | 0.37% | 7,857,869 |
| Nov 12, 2025 | 31.81 | 32.20 | 31.72 | 32.13 | 32.13 | 0.56% | 6,578,068 |
| Nov 11, 2025 | 32.40 | 32.47 | 31.89 | 31.95 | 31.95 | -1.24% | 7,792,826 |
| Nov 10, 2025 | 32.15 | 32.40 | 31.93 | 32.35 | 32.35 | 0.94% | 8,870,670 |
| Nov 7, 2025 | 31.93 | 32.20 | 31.76 | 32.05 | 32.05 | 0.06% | 10,027,540 |
| Nov 6, 2025 | 31.30 | 32.17 | 31.17 | 32.03 | 32.03 | 2.63% | 15,086,980 |
| Nov 5, 2025 | 31.00 | 31.39 | 30.83 | 31.21 | 31.21 | -0.13% | 7,962,752 |
| Nov 4, 2025 | 31.76 | 31.83 | 31.05 | 31.25 | 31.25 | -1.73% | 9,985,405 |
| Nov 3, 2025 | 32.08 | 32.17 | 31.44 | 31.80 | 31.80 | -0.87% | 12,313,990 |
| Oct 31, 2025 | 32.51 | 32.68 | 32.03 | 32.08 | 32.08 | -1.29% | 10,595,970 |
| Oct 30, 2025 | 32.72 | 33.06 | 32.50 | 32.50 | 32.50 | -1.19% | 11,953,200 |
| Oct 29, 2025 | 32.67 | 32.95 | 32.40 | 32.89 | 32.89 | 0.92% | 11,896,710 |
| Oct 28, 2025 | 32.85 | 33.45 | 32.46 | 32.59 | 32.59 | -0.79% | 13,532,790 |
| Oct 27, 2025 | 32.99 | 33.65 | 32.72 | 32.85 | 32.85 | 1.42% | 21,326,950 |
| Oct 24, 2025 | 31.94 | 32.41 | 31.58 | 32.39 | 32.39 | 2.08% | 14,861,290 |
| Oct 23, 2025 | 32.20 | 32.32 | 30.94 | 31.73 | 31.73 | -2.76% | 18,202,680 |
| Oct 22, 2025 | 32.60 | 32.95 | 32.36 | 32.63 | 32.63 | 0.99% | 8,432,111 |
| Oct 21, 2025 | 31.90 | 32.72 | 31.88 | 32.31 | 32.31 | 1.73% | 8,643,136 |
| Oct 20, 2025 | 32.10 | 32.20 | 31.63 | 31.76 | 31.76 | 0.19% | 6,743,571 |
| Oct 17, 2025 | 32.33 | 32.56 | 31.61 | 31.70 | 31.70 | -1.86% | 8,504,800 |
| Oct 16, 2025 | 32.82 | 32.90 | 32.23 | 32.30 | 32.30 | -1.94% | 10,241,430 |
| Oct 15, 2025 | 32.82 | 32.99 | 32.17 | 32.94 | 32.94 | 0.92% | 8,422,095 |
| Oct 14, 2025 | 33.52 | 33.70 | 32.55 | 32.64 | 32.64 | -2.07% | 15,097,430 |
| Oct 13, 2025 | 34.91 | 34.98 | 33.14 | 33.33 | 33.33 | -5.93% | 25,223,490 |
| Oct 10, 2025 | 35.99 | 36.28 | 35.27 | 35.43 | 35.43 | -2.07% | 9,652,285 |
| Oct 9, 2025 | 35.44 | 36.62 | 35.33 | 36.18 | 36.18 | 2.12% | 11,408,700 |
| Sep 30, 2025 | 35.31 | 35.59 | 35.09 | 35.43 | 35.43 | 0.65% | 7,871,928 |
| Sep 29, 2025 | 35.96 | 35.96 | 34.83 | 35.20 | 35.20 | -1.54% | 13,868,080 |
| Sep 26, 2025 | 36.25 | 36.37 | 35.71 | 35.75 | 35.75 | -1.54% | 5,894,480 |
| Sep 25, 2025 | 36.82 | 36.99 | 36.16 | 36.31 | 36.31 | -1.36% | 8,309,209 |
| Sep 24, 2025 | 35.26 | 36.86 | 35.11 | 36.81 | 36.81 | 4.04% | 13,651,210 |
| Sep 23, 2025 | 36.16 | 36.40 | 34.84 | 35.38 | 35.38 | -2.56% | 10,794,700 |
| Sep 22, 2025 | 36.13 | 36.68 | 35.50 | 36.31 | 36.31 | 0.50% | 9,153,194 |
| Sep 19, 2025 | 35.92 | 36.27 | 35.69 | 36.13 | 36.13 | 0.31% | 7,518,010 |
| Sep 18, 2025 | 36.30 | 36.89 | 35.71 | 36.02 | 36.02 | -1.10% | 11,781,900 |
| Sep 17, 2025 | 35.53 | 36.62 | 35.26 | 36.42 | 36.42 | 2.56% | 12,607,300 |
| Sep 16, 2025 | 34.93 | 35.56 | 34.80 | 35.51 | 35.51 | 1.28% | 8,342,115 |
| Sep 15, 2025 | 35.28 | 35.35 | 34.88 | 35.06 | 35.06 | 0.14% | 8,273,601 |
| Sep 12, 2025 | 36.30 | 36.33 | 34.95 | 35.01 | 35.01 | -3.69% | 16,721,660 |
| Sep 11, 2025 | 35.10 | 36.42 | 34.82 | 36.35 | 36.35 | 3.27% | 10,960,440 |
| Sep 10, 2025 | 35.35 | 35.86 | 35.10 | 35.20 | 35.20 | -0.76% | 8,274,647 |
| Sep 9, 2025 | 36.40 | 36.74 | 35.22 | 35.47 | 35.47 | -2.50% | 9,393,145 |
| Sep 8, 2025 | 35.45 | 36.64 | 35.30 | 36.38 | 36.38 | 2.77% | 12,852,380 |
| Sep 5, 2025 | 34.67 | 35.48 | 34.35 | 35.40 | 35.40 | 1.96% | 9,497,963 |
| Sep 4, 2025 | 35.33 | 35.68 | 34.20 | 34.72 | 34.72 | -1.45% | 11,726,640 |
| Sep 3, 2025 | 36.00 | 36.33 | 34.75 | 35.23 | 35.23 | -1.70% | 13,076,670 |
| Sep 2, 2025 | 37.50 | 37.50 | 35.30 | 35.84 | 35.84 | -4.60% | 20,402,290 |
| Sep 1, 2025 | 38.35 | 38.54 | 37.05 | 37.57 | 37.57 | -1.96% | 17,663,580 |
| Aug 29, 2025 | 38.60 | 38.79 | 38.01 | 38.32 | 38.32 | -0.47% | 13,122,740 |
| Aug 28, 2025 | 37.41 | 38.50 | 37.06 | 38.50 | 38.50 | 4.73% | 20,650,380 |
| Aug 27, 2025 | 37.18 | 38.38 | 36.68 | 36.76 | 36.76 | -0.89% | 15,184,730 |
| Aug 26, 2025 | 37.39 | 37.58 | 37.04 | 37.09 | 37.09 | -1.04% | 8,514,834 |
| Aug 25, 2025 | 37.70 | 37.82 | 37.00 | 37.48 | 37.48 | -0.19% | 13,456,950 |
| Aug 22, 2025 | 36.83 | 37.55 | 36.70 | 37.55 | 37.55 | 2.04% | 10,426,730 |
| Aug 21, 2025 | 37.18 | 37.35 | 36.63 | 36.80 | 36.80 | -0.84% | 7,481,442 |
| Aug 20, 2025 | 36.62 | 37.13 | 36.21 | 37.11 | 37.11 | 1.34% | 8,091,082 |
| Aug 19, 2025 | 36.71 | 37.42 | 36.50 | 36.62 | 36.62 | 0.03% | 10,380,020 |
| Aug 18, 2025 | 36.27 | 36.91 | 35.96 | 36.61 | 36.61 | 0.88% | 10,642,300 |
| Aug 15, 2025 | 36.06 | 36.38 | 35.90 | 36.29 | 36.29 | 0.33% | 9,340,093 |
| Aug 14, 2025 | 37.18 | 37.22 | 36.00 | 36.17 | 36.17 | -2.69% | 9,615,005 |
| Aug 13, 2025 | 36.91 | 37.30 | 36.70 | 37.17 | 37.17 | 0.76% | 8,120,414 |
| Aug 12, 2025 | 37.07 | 37.21 | 36.45 | 36.89 | 36.89 | -0.35% | 8,199,800 |
| Aug 11, 2025 | 37.35 | 37.73 | 36.90 | 37.02 | 37.02 | -0.08% | 10,083,740 |
| Aug 8, 2025 | 37.00 | 37.49 | 36.90 | 37.05 | 37.05 | - | 9,263,390 |
| Aug 7, 2025 | 37.69 | 37.78 | 36.85 | 37.05 | 37.05 | -1.80% | 7,496,717 |
| Aug 6, 2025 | 37.00 | 37.84 | 36.82 | 37.73 | 37.73 | 1.97% | 8,742,855 |
| Aug 5, 2025 | 36.18 | 37.29 | 36.03 | 37.00 | 37.00 | 2.52% | 12,491,360 |
| Aug 4, 2025 | 35.58 | 36.56 | 35.48 | 36.09 | 36.09 | 0.92% | 9,514,800 |
| Aug 1, 2025 | 35.38 | 35.88 | 35.20 | 35.76 | 35.76 | 1.36% | 6,995,376 |
| Jul 31, 2025 | 36.05 | 36.49 | 35.10 | 35.28 | 35.28 | -2.49% | 9,300,176 |
| Jul 30, 2025 | 36.30 | 36.78 | 35.96 | 36.18 | 36.18 | -0.39% | 7,399,642 |
| Jul 29, 2025 | 36.18 | 36.61 | 35.91 | 36.32 | 36.32 | 0.36% | 6,742,363 |
| Jul 28, 2025 | 35.63 | 36.36 | 35.15 | 36.19 | 36.19 | 1.06% | 8,305,835 |
| Jul 25, 2025 | 36.09 | 36.61 | 35.26 | 35.81 | 35.81 | -0.08% | 9,969,913 |
| Jul 24, 2025 | 35.67 | 35.90 | 35.41 | 35.84 | 35.84 | 0.42% | 6,043,025 |
| Jul 23, 2025 | 35.44 | 35.97 | 34.86 | 35.69 | 35.69 | 0.71% | 8,506,264 |
| Jul 22, 2025 | 35.00 | 36.18 | 34.92 | 35.44 | 35.44 | 1.34% | 10,591,460 |
| Jul 21, 2025 | 34.48 | 35.14 | 34.34 | 34.97 | 34.97 | 1.42% | 8,807,924 |
| Jul 18, 2025 | 34.41 | 34.60 | 34.00 | 34.48 | 34.48 | 0.61% | 7,571,830 |
| Jul 17, 2025 | 33.78 | 34.29 | 33.78 | 34.27 | 34.27 | 1.18% | 5,740,600 |
| Jul 16, 2025 | 34.08 | 34.30 | 33.72 | 33.87 | 33.87 | -0.65% | 5,435,896 |
| Jul 15, 2025 | 33.95 | 34.27 | 33.40 | 34.09 | 34.09 | 0.35% | 8,042,127 |
| Jul 14, 2025 | 34.41 | 34.49 | 33.91 | 33.97 | 33.97 | -1.19% | 6,736,510 |
| Jul 11, 2025 | 34.53 | 34.85 | 34.28 | 34.38 | 34.38 | -0.58% | 6,427,841 |