HIT Welding Industry Co.,Ltd (SHE:301137)
China
· Delayed Price · Currency is CNY 58.65
-1.17 (-1.96%)
At close: Mar 6, 2026
SHE:301137 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.99 | 59.28 | 57.22 | 58.65 | 58.65 | -1.96% | 14,685,820 |
| Mar 5, 2026 | 54.51 | 60.60 | 53.86 | 59.82 | 59.82 | 11.65% | 21,129,229 |
| Mar 4, 2026 | 53.00 | 54.97 | 52.00 | 53.58 | 53.58 | -1.92% | 6,623,673 |
| Mar 3, 2026 | 56.33 | 56.55 | 53.07 | 54.63 | 54.63 | -5.14% | 12,500,410 |
| Mar 2, 2026 | 52.00 | 57.89 | 51.77 | 57.59 | 57.59 | 6.85% | 16,659,506 |
| Feb 27, 2026 | 54.41 | 55.70 | 53.32 | 53.90 | 53.90 | 0.65% | 10,509,460 |
| Feb 26, 2026 | 52.91 | 54.08 | 52.58 | 53.55 | 53.55 | 0.41% | 8,230,114 |
| Feb 25, 2026 | 51.05 | 53.38 | 51.01 | 53.33 | 53.33 | 3.53% | 8,515,539 |
| Feb 24, 2026 | 51.06 | 51.98 | 50.88 | 51.51 | 51.51 | 1.60% | 4,089,680 |
| Feb 13, 2026 | 51.18 | 51.96 | 50.68 | 50.70 | 50.70 | -1.76% | 4,255,761 |
| Feb 12, 2026 | 50.44 | 52.17 | 50.07 | 51.61 | 51.61 | 2.60% | 5,797,049 |
| Feb 11, 2026 | 51.10 | 51.50 | 50.24 | 50.30 | 50.30 | -1.87% | 3,792,488 |
| Feb 10, 2026 | 52.30 | 52.66 | 50.71 | 51.26 | 51.26 | -2.01% | 5,397,682 |
| Feb 9, 2026 | 51.80 | 52.81 | 51.30 | 52.31 | 52.31 | 2.89% | 6,423,870 |
| Feb 6, 2026 | 51.00 | 52.87 | 50.66 | 50.84 | 50.84 | -1.30% | 6,810,520 |
| Feb 5, 2026 | 53.50 | 53.55 | 51.22 | 51.51 | 51.51 | -3.47% | 6,414,509 |
| Feb 4, 2026 | 52.23 | 55.00 | 52.17 | 53.36 | 53.36 | 0.51% | 10,649,460 |
| Feb 3, 2026 | 51.96 | 53.56 | 51.30 | 53.09 | 53.09 | 4.24% | 10,520,300 |
| Feb 2, 2026 | 50.77 | 52.88 | 50.77 | 50.93 | 50.93 | 0.63% | 8,529,715 |
| Jan 30, 2026 | 51.27 | 51.47 | 49.14 | 50.61 | 50.61 | -2.26% | 7,011,428 |
| Jan 29, 2026 | 51.80 | 53.50 | 50.81 | 51.78 | 51.78 | -0.80% | 7,936,945 |
| Jan 28, 2026 | 53.41 | 53.88 | 51.72 | 52.20 | 52.20 | -1.40% | 7,096,698 |
| Jan 27, 2026 | 53.39 | 53.70 | 51.36 | 52.94 | 52.94 | -1.42% | 7,839,639 |
| Jan 26, 2026 | 56.04 | 56.74 | 53.17 | 53.70 | 53.70 | -5.67% | 10,690,990 |
| Jan 23, 2026 | 56.07 | 57.77 | 55.51 | 56.93 | 56.93 | -0.97% | 14,902,781 |
| Jan 22, 2026 | 54.50 | 57.98 | 54.50 | 57.49 | 57.49 | 7.28% | 20,695,060 |
| Jan 21, 2026 | 53.01 | 54.20 | 52.93 | 53.59 | 53.59 | -0.39% | 6,453,357 |
| Jan 20, 2026 | 55.99 | 56.50 | 52.70 | 53.80 | 53.80 | -4.20% | 9,899,581 |
| Jan 19, 2026 | 57.29 | 58.50 | 55.76 | 56.16 | 56.16 | -1.25% | 11,223,820 |
| Jan 16, 2026 | 59.45 | 60.06 | 56.69 | 56.87 | 56.87 | -4.64% | 11,415,840 |
| Jan 15, 2026 | 58.09 | 60.36 | 56.96 | 59.64 | 59.64 | -2.34% | 16,760,370 |
| Jan 14, 2026 | 61.31 | 66.39 | 60.80 | 61.07 | 61.07 | -1.17% | 20,642,889 |
| Jan 13, 2026 | 66.85 | 67.50 | 61.58 | 61.79 | 61.79 | -10.45% | 20,193,057 |
| Jan 12, 2026 | 59.93 | 71.80 | 59.80 | 69.00 | 69.00 | 11.45% | 28,131,767 |
| Jan 9, 2026 | 59.40 | 64.97 | 56.40 | 61.91 | 61.91 | 4.21% | 31,683,810 |
| Jan 8, 2026 | 53.06 | 63.56 | 53.06 | 59.41 | 59.41 | 12.16% | 32,306,796 |
| Jan 7, 2026 | 49.32 | 56.00 | 49.30 | 52.97 | 52.97 | 6.54% | 24,726,977 |
| Jan 6, 2026 | 49.04 | 50.30 | 47.63 | 49.72 | 49.72 | 1.26% | 14,296,151 |
| Jan 5, 2026 | 47.03 | 50.43 | 47.03 | 49.10 | 49.10 | 4.45% | 15,233,583 |
| Dec 31, 2025 | 47.08 | 48.65 | 44.80 | 47.01 | 47.01 | -1.78% | 14,000,631 |
| Dec 30, 2025 | 47.82 | 49.50 | 47.21 | 47.86 | 47.86 | 0.23% | 13,016,170 |
| Dec 29, 2025 | 48.06 | 48.85 | 47.20 | 47.75 | 47.75 | -2.43% | 10,631,400 |
| Dec 26, 2025 | 48.00 | 49.85 | 47.48 | 48.94 | 48.94 | 0.80% | 16,969,170 |
| Dec 25, 2025 | 48.36 | 49.55 | 47.78 | 48.55 | 48.55 | -1.00% | 13,585,740 |
| Dec 24, 2025 | 46.55 | 49.07 | 45.81 | 49.04 | 49.04 | 5.37% | 15,545,600 |
| Dec 23, 2025 | 47.50 | 47.98 | 46.45 | 46.54 | 46.54 | -4.90% | 13,383,330 |
| Dec 22, 2025 | 48.62 | 49.95 | 47.88 | 48.94 | 48.94 | -0.93% | 19,003,220 |
| Dec 19, 2025 | 49.90 | 52.97 | 48.52 | 49.40 | 49.40 | 7.84% | 25,014,850 |
| Dec 18, 2025 | 45.01 | 47.12 | 45.01 | 45.81 | 45.81 | -3.58% | 12,866,982 |
| Dec 17, 2025 | 46.83 | 48.98 | 46.14 | 47.51 | 47.51 | 1.47% | 15,754,843 |
| Dec 16, 2025 | 48.59 | 50.74 | 46.80 | 46.82 | 46.82 | -5.01% | 19,652,650 |
| Dec 15, 2025 | 53.00 | 53.80 | 49.26 | 49.29 | 49.29 | -8.72% | 22,190,925 |
| Dec 12, 2025 | 47.90 | 58.58 | 46.66 | 54.00 | 54.00 | 8.00% | 34,767,770 |
| Dec 11, 2025 | 43.63 | 50.24 | 43.63 | 50.00 | 50.00 | 15.15% | 29,613,414 |
| Dec 10, 2025 | 43.17 | 45.28 | 42.73 | 43.42 | 43.42 | 0.12% | 8,264,326 |
| Dec 9, 2025 | 44.15 | 44.80 | 43.33 | 43.37 | 43.37 | -3.45% | 8,150,765 |
| Dec 8, 2025 | 43.51 | 45.48 | 43.51 | 44.92 | 44.92 | 1.67% | 13,162,279 |
| Dec 5, 2025 | 41.00 | 45.52 | 40.98 | 44.18 | 44.18 | 7.10% | 15,483,220 |
| Dec 4, 2025 | 41.09 | 41.88 | 40.88 | 41.25 | 41.25 | 0.36% | 4,291,100 |
| Dec 3, 2025 | 41.55 | 41.90 | 41.03 | 41.10 | 41.10 | -0.96% | 3,920,865 |
| Dec 2, 2025 | 42.36 | 42.36 | 41.31 | 41.50 | 41.50 | -1.59% | 3,176,269 |
| Dec 1, 2025 | 42.76 | 42.83 | 41.85 | 42.17 | 42.17 | -0.66% | 4,085,821 |
| Nov 28, 2025 | 42.02 | 42.72 | 41.76 | 42.45 | 42.45 | 1.02% | 3,881,412 |
| Nov 27, 2025 | 41.75 | 43.06 | 41.70 | 42.02 | 42.02 | -0.28% | 4,464,300 |
| Nov 26, 2025 | 43.36 | 43.36 | 41.93 | 42.14 | 42.14 | -2.90% | 6,026,016 |
| Nov 25, 2025 | 42.25 | 44.21 | 42.25 | 43.40 | 43.40 | 2.82% | 11,028,930 |
| Nov 24, 2025 | 39.79 | 43.48 | 39.79 | 42.21 | 42.21 | 6.54% | 13,261,293 |
| Nov 21, 2025 | 41.27 | 41.71 | 39.22 | 39.62 | 39.62 | -5.06% | 5,426,144 |
| Nov 20, 2025 | 42.60 | 43.11 | 41.65 | 41.73 | 41.73 | -2.04% | 4,285,700 |
| Nov 19, 2025 | 43.00 | 43.49 | 42.30 | 42.60 | 42.60 | -1.41% | 3,770,342 |
| Nov 18, 2025 | 43.86 | 44.30 | 43.03 | 43.21 | 43.21 | -2.46% | 4,243,477 |
| Nov 17, 2025 | 44.56 | 44.56 | 43.56 | 44.30 | 44.30 | 0.18% | 5,017,486 |
| Nov 14, 2025 | 45.00 | 45.35 | 44.17 | 44.22 | 44.22 | -3.05% | 6,477,724 |
| Nov 13, 2025 | 45.32 | 46.13 | 44.93 | 45.61 | 45.61 | 0.95% | 7,963,707 |
| Nov 12, 2025 | 47.51 | 47.60 | 44.44 | 45.18 | 45.18 | -6.25% | 11,692,910 |
| Nov 11, 2025 | 46.18 | 49.38 | 46.12 | 48.19 | 48.19 | 4.35% | 16,624,640 |
| Nov 10, 2025 | 47.02 | 47.50 | 45.87 | 46.18 | 46.18 | -1.74% | 8,177,243 |
| Nov 7, 2025 | 47.96 | 48.94 | 46.82 | 47.00 | 47.00 | -1.88% | 11,023,360 |
| Nov 6, 2025 | 48.80 | 51.10 | 47.41 | 47.90 | 47.90 | -1.14% | 13,485,490 |
| Nov 5, 2025 | 47.30 | 50.13 | 47.30 | 48.45 | 48.45 | -2.10% | 12,427,880 |
| Nov 4, 2025 | 49.02 | 51.48 | 49.02 | 49.49 | 49.49 | -3.36% | 13,855,410 |
| Nov 3, 2025 | 52.00 | 54.10 | 50.56 | 51.21 | 51.21 | 3.06% | 20,172,990 |
| Oct 31, 2025 | 51.05 | 51.64 | 49.60 | 49.69 | 49.69 | -2.57% | 12,482,900 |
| Oct 30, 2025 | 52.15 | 53.15 | 50.20 | 51.00 | 51.00 | -6.08% | 19,914,100 |
| Oct 29, 2025 | 52.03 | 55.51 | 50.11 | 54.30 | 54.30 | 3.96% | 25,056,150 |
| Oct 28, 2025 | 53.01 | 56.56 | 52.02 | 52.23 | 52.23 | -2.52% | 26,635,450 |
| Oct 27, 2025 | 49.01 | 55.22 | 49.01 | 53.58 | 53.58 | 7.55% | 25,742,890 |
| Oct 24, 2025 | 49.57 | 53.23 | 48.63 | 49.82 | 49.82 | -2.52% | 25,821,160 |
| Oct 23, 2025 | 44.68 | 53.32 | 44.04 | 51.11 | 51.11 | 6.17% | 29,241,790 |
| Oct 22, 2025 | 44.68 | 50.91 | 43.04 | 48.14 | 48.14 | 8.35% | 26,076,290 |
| Oct 21, 2025 | 44.51 | 44.95 | 43.61 | 44.43 | 44.43 | -0.16% | 12,693,890 |
| Oct 20, 2025 | 43.88 | 44.74 | 42.70 | 44.50 | 44.50 | 3.51% | 13,526,980 |
| Oct 17, 2025 | 46.40 | 47.30 | 42.78 | 42.99 | 42.99 | -6.91% | 16,196,910 |
| Oct 16, 2025 | 45.86 | 46.77 | 44.45 | 46.18 | 46.18 | -3.81% | 18,382,130 |
| Oct 15, 2025 | 49.00 | 49.75 | 46.21 | 48.01 | 48.01 | -3.98% | 18,173,860 |
| Oct 14, 2025 | 53.80 | 56.28 | 49.61 | 50.00 | 50.00 | -10.71% | 26,127,090 |
| Oct 13, 2025 | 45.76 | 59.00 | 45.76 | 56.00 | 56.00 | 12.45% | 31,100,570 |
| Oct 10, 2025 | 52.99 | 55.31 | 48.60 | 49.80 | 49.80 | 8.03% | 34,165,710 |
| Oct 9, 2025 | 42.00 | 46.10 | 41.70 | 46.10 | 46.10 | 19.99% | 13,688,720 |
| Sep 30, 2025 | 36.88 | 40.00 | 36.13 | 38.42 | 38.42 | 4.72% | 23,821,140 |