Huali Industrial Group Company Limited (SHE:300979)
China
· Delayed Price · Currency is CNY 58.87
-3.82 (-6.09%)
At close: Dec 5, 2025
SHE:300979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 53.51 | 53.76 | 52.71 | 53.69 | 53.69 | 0.04% | 2,187,218 |
| Sep 26, 2025 | 54.40 | 54.40 | 53.64 | 53.67 | 53.67 | -1.54% | 1,596,761 |
| Sep 25, 2025 | 54.44 | 54.95 | 53.90 | 54.51 | 54.51 | -0.13% | 1,871,705 |
| Sep 24, 2025 | 55.27 | 55.51 | 54.16 | 54.58 | 54.58 | -1.73% | 2,801,739 |
| Sep 23, 2025 | 54.90 | 55.54 | 54.09 | 55.54 | 55.54 | 1.13% | 2,302,168 |
| Sep 22, 2025 | 55.30 | 56.30 | 54.26 | 54.92 | 54.92 | -1.75% | 2,911,300 |
| Sep 19, 2025 | 53.37 | 56.66 | 53.30 | 55.90 | 55.90 | 4.68% | 4,450,798 |
| Sep 18, 2025 | 54.58 | 54.58 | 52.65 | 53.40 | 53.40 | -2.31% | 3,267,846 |
| Sep 17, 2025 | 52.96 | 54.66 | 52.76 | 54.66 | 54.66 | 1.79% | 3,755,297 |
| Sep 16, 2025 | 53.70 | 53.98 | 53.05 | 53.70 | 52.70 | -0.09% | 2,003,476 |
| Sep 15, 2025 | 53.38 | 54.08 | 52.57 | 53.75 | 52.75 | -0.41% | 2,605,010 |
| Sep 12, 2025 | 54.54 | 54.87 | 53.61 | 53.97 | 52.96 | -1.05% | 2,911,543 |
| Sep 11, 2025 | 54.75 | 54.91 | 53.92 | 54.54 | 53.52 | -0.62% | 2,944,760 |
| Sep 10, 2025 | 55.35 | 55.62 | 54.62 | 54.88 | 53.86 | -1.05% | 2,228,647 |
| Sep 9, 2025 | 55.95 | 56.14 | 54.73 | 55.46 | 54.43 | -1.93% | 4,267,397 |
| Sep 8, 2025 | 53.95 | 56.88 | 53.76 | 56.55 | 55.50 | 4.86% | 7,797,238 |
| Sep 5, 2025 | 53.99 | 54.50 | 52.86 | 53.93 | 52.93 | 2.70% | 5,957,880 |
| Sep 4, 2025 | 51.98 | 52.70 | 51.55 | 52.51 | 51.53 | 0.96% | 2,726,278 |
| Sep 3, 2025 | 51.61 | 52.51 | 51.38 | 52.01 | 51.04 | 0.85% | 2,584,200 |
| Sep 2, 2025 | 52.54 | 52.54 | 50.96 | 51.57 | 50.61 | -1.94% | 3,834,220 |
| Sep 1, 2025 | 53.00 | 53.47 | 52.40 | 52.59 | 51.61 | -0.75% | 3,456,499 |
| Aug 29, 2025 | 52.77 | 53.67 | 52.52 | 52.99 | 52.00 | 0.44% | 3,005,637 |
| Aug 28, 2025 | 52.51 | 53.49 | 52.02 | 52.76 | 51.78 | 0.30% | 4,087,514 |
| Aug 27, 2025 | 54.14 | 54.45 | 52.56 | 52.60 | 51.62 | -2.50% | 3,072,472 |
| Aug 26, 2025 | 53.65 | 54.25 | 53.28 | 53.95 | 52.95 | 0.65% | 2,989,606 |
| Aug 25, 2025 | 54.37 | 54.57 | 53.25 | 53.60 | 52.60 | -1.22% | 4,779,039 |
| Aug 22, 2025 | 54.05 | 54.50 | 53.54 | 54.26 | 53.25 | 0.50% | 2,881,103 |
| Aug 21, 2025 | 52.64 | 54.70 | 52.64 | 53.99 | 52.98 | 2.58% | 4,856,633 |
| Aug 20, 2025 | 51.94 | 52.69 | 51.50 | 52.63 | 51.65 | 1.39% | 3,352,499 |
| Aug 19, 2025 | 51.68 | 52.00 | 51.45 | 51.91 | 50.94 | 0.70% | 2,897,890 |
| Aug 18, 2025 | 51.41 | 51.98 | 51.37 | 51.55 | 50.59 | 0.37% | 3,775,485 |
| Aug 15, 2025 | 51.24 | 51.38 | 50.77 | 51.36 | 50.40 | 0.16% | 2,718,416 |
| Aug 14, 2025 | 51.65 | 51.97 | 50.86 | 51.28 | 50.33 | -0.74% | 3,616,700 |
| Aug 13, 2025 | 51.78 | 51.88 | 51.43 | 51.66 | 50.70 | 0.04% | 3,158,041 |
| Aug 12, 2025 | 51.65 | 52.45 | 51.48 | 51.64 | 50.68 | 0.02% | 3,413,088 |
| Aug 11, 2025 | 51.86 | 52.28 | 51.32 | 51.63 | 50.67 | -1.09% | 4,417,732 |
| Aug 8, 2025 | 51.68 | 52.62 | 51.42 | 52.20 | 51.23 | 0.83% | 2,364,638 |
| Aug 7, 2025 | 52.55 | 53.25 | 51.70 | 51.77 | 50.81 | -0.98% | 2,399,579 |
| Aug 6, 2025 | 52.72 | 52.74 | 52.06 | 52.28 | 51.31 | -0.70% | 1,813,500 |
| Aug 5, 2025 | 52.41 | 52.84 | 52.20 | 52.65 | 51.67 | 0.38% | 1,682,205 |
| Aug 4, 2025 | 51.94 | 52.88 | 51.58 | 52.45 | 51.47 | 0.90% | 1,620,800 |
| Aug 1, 2025 | 52.20 | 52.58 | 51.61 | 51.98 | 51.01 | -0.38% | 2,499,035 |
| Jul 31, 2025 | 54.86 | 54.86 | 52.05 | 52.18 | 51.21 | -4.92% | 3,924,405 |
| Jul 30, 2025 | 54.96 | 55.44 | 54.69 | 54.88 | 53.86 | -0.18% | 1,877,317 |
| Jul 29, 2025 | 54.84 | 55.39 | 54.21 | 54.98 | 53.96 | -0.05% | 2,847,751 |
| Jul 28, 2025 | 57.13 | 57.13 | 54.40 | 55.01 | 53.99 | -3.86% | 3,984,597 |
| Jul 25, 2025 | 55.80 | 57.48 | 55.61 | 57.22 | 56.15 | 2.14% | 2,559,055 |
| Jul 24, 2025 | 56.28 | 56.34 | 54.75 | 56.02 | 54.98 | -0.57% | 2,499,043 |
| Jul 23, 2025 | 55.80 | 57.76 | 55.61 | 56.34 | 55.29 | 0.97% | 3,877,440 |
| Jul 22, 2025 | 54.07 | 56.29 | 53.90 | 55.80 | 54.76 | 3.10% | 2,939,912 |
| Jul 21, 2025 | 53.98 | 54.45 | 53.26 | 54.12 | 53.11 | 0.26% | 2,067,400 |
| Jul 18, 2025 | 54.09 | 54.37 | 53.58 | 53.98 | 52.97 | -0.20% | 1,139,200 |
| Jul 17, 2025 | 54.72 | 54.79 | 53.81 | 54.09 | 53.08 | -1.15% | 1,479,200 |
| Jul 16, 2025 | 54.89 | 55.26 | 54.49 | 54.72 | 53.70 | -0.15% | 1,231,536 |
| Jul 15, 2025 | 55.26 | 55.70 | 54.66 | 54.80 | 53.78 | -0.53% | 1,518,792 |
| Jul 14, 2025 | 54.54 | 55.49 | 54.18 | 55.09 | 54.06 | 1.01% | 1,312,860 |
| Jul 11, 2025 | 54.00 | 55.25 | 53.79 | 54.54 | 53.52 | 1.00% | 1,868,300 |