Huali Industrial Group Company Limited (SHE:300979)
China
· Delayed Price · Currency is CNY 38.15
-3.28 (-7.92%)
Apr 29, 2026, 3:04 PM CST
SHE:300979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.00 | 39.00 | 37.80 | 38.15 | 38.15 | -7.92% | 6,142,546 |
| Apr 28, 2026 | 41.75 | 42.08 | 41.28 | 41.43 | 41.43 | -0.62% | 1,367,138 |
| Apr 27, 2026 | 41.80 | 41.90 | 41.36 | 41.69 | 41.69 | 0.10% | 1,315,700 |
| Apr 24, 2026 | 42.30 | 42.46 | 41.60 | 41.65 | 41.65 | -1.91% | 2,284,934 |
| Apr 23, 2026 | 42.50 | 42.74 | 42.40 | 42.46 | 42.46 | -0.26% | 1,240,018 |
| Apr 22, 2026 | 43.00 | 43.18 | 42.48 | 42.57 | 42.57 | -1.41% | 1,662,900 |
| Apr 21, 2026 | 43.23 | 43.86 | 42.91 | 43.18 | 43.18 | - | 2,002,000 |
| Apr 20, 2026 | 42.88 | 43.47 | 42.80 | 43.18 | 43.18 | 0.70% | 1,466,568 |
| Apr 17, 2026 | 43.30 | 43.30 | 42.55 | 42.88 | 42.88 | -0.86% | 1,296,525 |
| Apr 16, 2026 | 43.19 | 43.52 | 42.62 | 43.25 | 43.25 | 0.58% | 1,825,340 |
| Apr 15, 2026 | 42.70 | 43.05 | 42.50 | 43.00 | 43.00 | 1.20% | 1,613,740 |
| Apr 14, 2026 | 42.77 | 42.87 | 42.20 | 42.49 | 42.49 | -0.40% | 1,887,905 |
| Apr 13, 2026 | 43.01 | 43.20 | 42.60 | 42.66 | 42.66 | -1.68% | 1,814,700 |
| Apr 10, 2026 | 44.75 | 44.78 | 43.00 | 43.39 | 43.39 | -2.05% | 4,972,280 |
| Apr 9, 2026 | 45.07 | 45.26 | 44.20 | 44.30 | 44.30 | -1.51% | 1,179,469 |
| Apr 8, 2026 | 44.90 | 45.07 | 44.52 | 44.98 | 44.98 | 1.53% | 1,378,434 |
| Apr 7, 2026 | 44.06 | 44.50 | 43.75 | 44.30 | 44.30 | 0.27% | 1,011,200 |
| Apr 3, 2026 | 44.36 | 44.65 | 43.80 | 44.18 | 44.18 | -0.45% | 886,031 |
| Apr 2, 2026 | 44.21 | 44.44 | 44.01 | 44.38 | 44.38 | -0.07% | 1,123,700 |
| Apr 1, 2026 | 43.95 | 44.69 | 43.75 | 44.41 | 44.41 | 2.07% | 1,555,634 |
| Mar 31, 2026 | 43.68 | 44.04 | 43.35 | 43.51 | 43.51 | -0.21% | 994,145 |
| Mar 30, 2026 | 43.37 | 43.71 | 42.89 | 43.60 | 43.60 | -0.09% | 1,206,610 |
| Mar 27, 2026 | 43.20 | 43.83 | 43.02 | 43.64 | 43.64 | 0.69% | 912,942 |
| Mar 26, 2026 | 43.99 | 44.27 | 43.26 | 43.34 | 43.34 | -1.32% | 979,918 |
| Mar 25, 2026 | 44.02 | 44.10 | 43.71 | 43.92 | 43.92 | 0.43% | 940,653 |
| Mar 24, 2026 | 43.70 | 44.19 | 43.42 | 43.73 | 43.73 | 1.20% | 1,641,900 |
| Mar 23, 2026 | 44.66 | 44.66 | 42.83 | 43.21 | 43.21 | -4.13% | 2,613,400 |
| Mar 20, 2026 | 46.70 | 46.89 | 44.88 | 45.07 | 45.07 | -3.14% | 3,427,241 |
| Mar 19, 2026 | 47.00 | 47.32 | 46.30 | 46.53 | 46.53 | -2.04% | 1,418,200 |
| Mar 18, 2026 | 47.89 | 48.29 | 46.91 | 47.50 | 47.50 | -1.10% | 1,533,000 |
| Mar 17, 2026 | 47.84 | 48.69 | 47.84 | 48.03 | 48.03 | 0.54% | 2,476,497 |
| Mar 16, 2026 | 47.38 | 47.79 | 46.90 | 47.77 | 47.77 | 1.34% | 1,664,938 |
| Mar 13, 2026 | 48.02 | 48.17 | 47.11 | 47.14 | 47.14 | -1.52% | 1,880,100 |
| Mar 12, 2026 | 48.05 | 48.05 | 47.37 | 47.87 | 47.87 | -0.37% | 1,440,200 |
| Mar 11, 2026 | 46.89 | 48.55 | 46.70 | 48.05 | 48.05 | 2.52% | 2,942,488 |
| Mar 10, 2026 | 46.40 | 46.99 | 46.35 | 46.87 | 46.87 | 1.49% | 1,271,140 |
| Mar 9, 2026 | 46.95 | 47.06 | 46.17 | 46.18 | 46.18 | -2.16% | 1,550,051 |
| 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 |