Huali Industrial Group Company Limited (SHE:300979)
China
· Delayed Price · Currency is CNY 46.18
-1.02 (-2.16%)
At close: Mar 9, 2026
SHE:300979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.27 | 47.31 | 46.16 | 47.20 | 47.20 | 1.79% | 1,583,951 |
| Mar 5, 2026 | 47.20 | 47.25 | 46.21 | 46.37 | 46.37 | -0.79% | 2,178,981 |
| Mar 4, 2026 | 47.02 | 47.11 | 46.33 | 46.74 | 46.74 | -1.04% | 1,728,956 |
| Mar 3, 2026 | 47.65 | 48.18 | 47.10 | 47.23 | 47.23 | -0.88% | 2,398,535 |
| Mar 2, 2026 | 47.20 | 47.77 | 46.69 | 47.65 | 47.65 | - | 2,365,505 |
| Feb 27, 2026 | 47.56 | 47.68 | 47.21 | 47.65 | 47.65 | 0.34% | 1,191,800 |
| Feb 26, 2026 | 48.86 | 48.86 | 47.11 | 47.49 | 47.49 | -2.80% | 4,370,512 |
| Feb 25, 2026 | 48.97 | 49.09 | 48.55 | 48.86 | 48.86 | -0.24% | 1,694,607 |
| Feb 24, 2026 | 48.92 | 49.21 | 48.20 | 48.98 | 48.98 | 1.39% | 1,711,977 |
| Feb 13, 2026 | 48.79 | 48.95 | 48.31 | 48.31 | 48.31 | -0.98% | 1,220,062 |
| Feb 12, 2026 | 49.50 | 49.51 | 48.67 | 48.79 | 48.79 | -1.31% | 1,551,637 |
| Feb 11, 2026 | 50.54 | 50.75 | 49.44 | 49.44 | 49.44 | -2.31% | 2,310,933 |
| Feb 10, 2026 | 50.50 | 50.80 | 50.16 | 50.61 | 50.61 | 0.22% | 1,600,386 |
| Feb 9, 2026 | 50.87 | 50.87 | 50.20 | 50.50 | 50.50 | 0.18% | 1,856,389 |
| Feb 6, 2026 | 50.85 | 51.04 | 50.21 | 50.41 | 50.41 | -1.23% | 2,306,190 |
| Feb 5, 2026 | 50.20 | 51.35 | 50.10 | 51.04 | 51.04 | 1.73% | 4,581,040 |
| Feb 4, 2026 | 48.99 | 50.17 | 48.89 | 50.17 | 50.17 | 2.14% | 3,163,156 |
| Feb 3, 2026 | 49.30 | 49.47 | 48.37 | 49.12 | 49.12 | 0.53% | 2,546,445 |
| Feb 2, 2026 | 48.07 | 49.66 | 47.91 | 48.86 | 48.86 | 1.43% | 3,716,548 |
| Jan 30, 2026 | 48.96 | 49.46 | 48.17 | 48.17 | 48.17 | -1.61% | 3,412,798 |
| Jan 29, 2026 | 48.30 | 49.24 | 48.11 | 48.96 | 48.96 | 0.84% | 2,822,717 |
| Jan 28, 2026 | 48.30 | 48.58 | 47.60 | 48.55 | 48.55 | 0.43% | 3,813,056 |
| Jan 27, 2026 | 49.17 | 49.17 | 48.23 | 48.34 | 48.34 | -1.91% | 3,426,208 |
| Jan 26, 2026 | 49.11 | 49.47 | 48.75 | 49.28 | 49.28 | 0.41% | 3,348,523 |
| Jan 23, 2026 | 49.70 | 49.90 | 49.03 | 49.08 | 49.08 | -1.09% | 4,482,428 |
| Jan 22, 2026 | 50.84 | 50.88 | 49.58 | 49.62 | 49.62 | -2.44% | 4,408,656 |
| Jan 21, 2026 | 51.50 | 51.50 | 50.54 | 50.86 | 50.86 | -1.22% | 3,551,000 |
| Jan 20, 2026 | 50.60 | 51.60 | 50.53 | 51.49 | 51.49 | 1.98% | 3,213,121 |
| Jan 19, 2026 | 50.21 | 50.84 | 50.21 | 50.49 | 50.49 | -0.02% | 1,787,948 |
| Jan 16, 2026 | 51.82 | 51.84 | 50.19 | 50.50 | 50.50 | -1.85% | 3,494,929 |
| Jan 15, 2026 | 51.25 | 51.76 | 51.02 | 51.45 | 51.45 | 0.49% | 2,937,400 |
| Jan 14, 2026 | 51.20 | 51.84 | 50.62 | 51.20 | 51.20 | 0.20% | 3,528,500 |
| Jan 13, 2026 | 50.78 | 51.38 | 50.41 | 51.10 | 51.10 | 0.69% | 4,480,407 |
| Jan 12, 2026 | 50.54 | 50.85 | 50.32 | 50.75 | 50.75 | 0.50% | 2,746,113 |
| Jan 9, 2026 | 50.11 | 50.53 | 49.91 | 50.50 | 50.50 | 0.68% | 3,879,044 |
| Jan 8, 2026 | 49.92 | 50.19 | 49.48 | 50.16 | 50.16 | 0.42% | 3,385,878 |
| Jan 7, 2026 | 50.62 | 50.62 | 49.86 | 49.95 | 49.95 | -1.32% | 3,922,144 |
| Jan 6, 2026 | 51.27 | 51.37 | 50.24 | 50.62 | 50.62 | -1.27% | 4,698,837 |
| Jan 5, 2026 | 50.30 | 51.42 | 49.90 | 51.27 | 51.27 | 2.11% | 3,306,065 |
| Dec 31, 2025 | 50.95 | 51.30 | 50.17 | 50.21 | 50.21 | -1.45% | 3,311,438 |
| Dec 30, 2025 | 51.33 | 51.50 | 50.69 | 50.95 | 50.95 | -0.74% | 2,542,339 |
| Dec 29, 2025 | 52.71 | 52.98 | 51.20 | 51.33 | 51.33 | -2.62% | 3,315,569 |
| Dec 26, 2025 | 52.35 | 53.14 | 52.10 | 52.71 | 52.71 | 0.53% | 2,165,011 |
| Dec 25, 2025 | 52.24 | 52.60 | 51.83 | 52.43 | 52.43 | 0.48% | 2,279,551 |
| Dec 24, 2025 | 52.65 | 53.00 | 51.83 | 52.18 | 52.18 | -0.95% | 2,834,544 |
| Dec 23, 2025 | 53.11 | 53.33 | 52.28 | 52.68 | 52.68 | -1.14% | 2,873,025 |
| Dec 22, 2025 | 54.70 | 55.19 | 52.61 | 53.29 | 53.29 | -2.84% | 3,295,400 |
| Dec 19, 2025 | 55.38 | 55.55 | 54.55 | 54.85 | 54.85 | -0.65% | 1,470,851 |
| Dec 18, 2025 | 56.30 | 56.82 | 55.18 | 55.21 | 55.21 | -1.85% | 1,514,121 |
| Dec 17, 2025 | 55.88 | 57.00 | 55.80 | 56.25 | 56.25 | 0.93% | 1,418,150 |
| Dec 16, 2025 | 58.60 | 58.71 | 55.73 | 55.73 | 55.73 | -4.91% | 2,353,853 |
| Dec 15, 2025 | 59.56 | 61.26 | 58.21 | 58.61 | 58.61 | -2.01% | 3,290,143 |
| Dec 12, 2025 | 58.09 | 60.70 | 57.61 | 59.81 | 59.81 | 3.16% | 3,380,524 |
| Dec 11, 2025 | 58.48 | 58.85 | 57.69 | 57.98 | 57.98 | -0.50% | 1,307,074 |
| Dec 10, 2025 | 56.90 | 58.55 | 56.90 | 58.27 | 58.27 | 1.25% | 1,872,447 |
| Dec 9, 2025 | 57.93 | 58.30 | 56.90 | 57.55 | 57.55 | -0.43% | 2,035,971 |
| Dec 8, 2025 | 58.30 | 58.79 | 57.20 | 57.80 | 57.80 | -1.82% | 2,200,207 |
| Dec 5, 2025 | 62.60 | 63.23 | 56.84 | 58.87 | 58.87 | -6.09% | 7,117,336 |
| Dec 4, 2025 | 63.59 | 63.84 | 62.00 | 62.69 | 62.69 | -0.96% | 1,709,724 |
| Dec 3, 2025 | 61.99 | 64.36 | 61.99 | 63.30 | 63.30 | 2.10% | 2,098,472 |
| Dec 2, 2025 | 62.85 | 63.74 | 61.88 | 62.00 | 62.00 | -1.90% | 1,456,827 |
| Dec 1, 2025 | 61.18 | 63.80 | 60.60 | 63.20 | 63.20 | 3.44% | 2,878,141 |
| Nov 28, 2025 | 61.35 | 61.70 | 60.20 | 61.10 | 61.10 | -0.15% | 2,297,534 |
| Nov 27, 2025 | 60.18 | 61.52 | 59.40 | 61.19 | 61.19 | 1.93% | 2,136,500 |
| Nov 26, 2025 | 58.59 | 60.68 | 58.58 | 60.03 | 60.03 | 2.35% | 2,075,502 |
| Nov 25, 2025 | 59.40 | 59.61 | 58.19 | 58.65 | 58.65 | -1.25% | 1,782,023 |
| Nov 24, 2025 | 58.78 | 59.65 | 58.50 | 59.39 | 59.39 | 1.07% | 1,581,983 |
| Nov 21, 2025 | 59.50 | 60.00 | 58.50 | 58.76 | 58.76 | -0.10% | 2,360,312 |
| Nov 20, 2025 | 59.01 | 59.48 | 58.40 | 58.82 | 58.82 | 0.03% | 1,145,442 |
| Nov 19, 2025 | 59.60 | 60.12 | 58.68 | 58.80 | 58.80 | -1.41% | 1,176,870 |
| Nov 18, 2025 | 60.20 | 60.42 | 58.72 | 59.64 | 59.64 | -1.01% | 1,428,092 |
| Nov 17, 2025 | 60.20 | 61.03 | 58.41 | 60.25 | 60.25 | 0.74% | 2,354,729 |
| Nov 14, 2025 | 60.87 | 61.94 | 59.81 | 59.81 | 59.81 | -0.93% | 1,832,957 |
| Nov 13, 2025 | 59.72 | 61.23 | 59.10 | 60.37 | 60.37 | 1.34% | 1,966,360 |
| Nov 12, 2025 | 58.61 | 61.08 | 58.38 | 59.57 | 59.57 | 1.67% | 2,410,774 |
| Nov 11, 2025 | 60.37 | 60.37 | 58.17 | 58.59 | 58.59 | -3.71% | 2,474,326 |
| Nov 10, 2025 | 58.19 | 60.85 | 57.89 | 60.85 | 60.85 | 4.52% | 2,128,100 |
| Nov 7, 2025 | 58.65 | 59.29 | 58.18 | 58.22 | 58.22 | -1.02% | 1,420,900 |
| Nov 6, 2025 | 58.25 | 59.15 | 58.20 | 58.82 | 58.82 | 0.98% | 1,568,700 |
| Nov 5, 2025 | 59.59 | 59.80 | 57.93 | 58.25 | 58.25 | -2.20% | 2,107,827 |
| Nov 4, 2025 | 58.87 | 60.20 | 57.86 | 59.56 | 59.56 | 0.42% | 3,512,595 |
| Nov 3, 2025 | 59.12 | 59.81 | 58.20 | 59.31 | 59.31 | 0.27% | 3,000,821 |
| Oct 31, 2025 | 56.40 | 61.58 | 56.40 | 59.15 | 59.15 | 4.21% | 6,948,475 |
| Oct 30, 2025 | 54.77 | 57.33 | 54.04 | 56.76 | 56.76 | 2.75% | 4,207,550 |
| Oct 29, 2025 | 55.54 | 55.54 | 53.93 | 55.24 | 55.24 | -0.05% | 1,852,081 |
| Oct 28, 2025 | 55.93 | 56.00 | 54.92 | 55.27 | 55.27 | -0.88% | 1,928,049 |
| Oct 27, 2025 | 55.75 | 56.28 | 55.11 | 55.76 | 55.76 | 1.86% | 2,587,416 |
| Oct 24, 2025 | 55.05 | 55.75 | 54.55 | 54.74 | 54.74 | -0.20% | 2,138,870 |
| Oct 23, 2025 | 53.49 | 55.50 | 53.25 | 54.85 | 54.85 | 2.54% | 4,124,078 |
| Oct 22, 2025 | 51.70 | 53.91 | 51.60 | 53.49 | 53.49 | 2.61% | 3,174,015 |
| Oct 21, 2025 | 50.87 | 52.19 | 50.42 | 52.13 | 52.13 | 2.48% | 2,440,859 |
| Oct 20, 2025 | 50.26 | 51.13 | 49.97 | 50.87 | 50.87 | 1.58% | 1,521,864 |
| Oct 17, 2025 | 50.87 | 51.15 | 50.08 | 50.08 | 50.08 | -1.77% | 1,763,099 |
| Oct 16, 2025 | 52.08 | 52.08 | 50.80 | 50.98 | 50.98 | -2.19% | 2,341,210 |
| Oct 15, 2025 | 52.78 | 53.04 | 51.60 | 52.12 | 52.12 | -1.47% | 2,596,366 |
| Oct 14, 2025 | 52.50 | 53.15 | 51.80 | 52.90 | 52.90 | 0.95% | 2,294,490 |
| Oct 13, 2025 | 51.30 | 52.76 | 51.30 | 52.40 | 52.40 | -2.13% | 1,645,741 |
| Oct 10, 2025 | 52.98 | 54.49 | 52.96 | 53.54 | 53.54 | 0.89% | 2,182,518 |
| Oct 9, 2025 | 53.02 | 53.71 | 52.73 | 53.07 | 53.07 | 0.09% | 1,930,385 |
| Sep 30, 2025 | 53.50 | 53.96 | 52.97 | 53.02 | 53.02 | -1.25% | 1,985,780 |