Henan Carve Electronics Technology Co., Ltd. (SHE:301182)
China
· Delayed Price · Currency is CNY 55.40
+3.42 (6.58%)
Mar 10, 2026, 3:04 PM CST
SHE:301182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 53.02 | 55.80 | 51.60 | 55.40 | 55.40 | 6.58% | 6,122,426 |
| Mar 9, 2026 | 48.50 | 52.38 | 45.00 | 51.98 | 51.98 | 2.91% | 5,346,322 |
| Mar 6, 2026 | 49.59 | 51.70 | 49.28 | 50.51 | 50.51 | 0.84% | 4,443,526 |
| Mar 5, 2026 | 50.10 | 51.25 | 48.73 | 50.09 | 50.09 | 2.31% | 5,418,119 |
| Mar 4, 2026 | 48.53 | 51.07 | 47.91 | 48.96 | 48.96 | -0.91% | 4,133,356 |
| Mar 3, 2026 | 49.00 | 52.10 | 48.66 | 49.41 | 49.41 | 0.43% | 5,608,996 |
| Mar 2, 2026 | 49.45 | 50.95 | 48.52 | 49.20 | 49.20 | -3.51% | 3,112,097 |
| Feb 27, 2026 | 50.50 | 51.17 | 48.90 | 50.99 | 50.99 | -1.05% | 4,187,174 |
| Feb 26, 2026 | 48.52 | 53.16 | 48.40 | 51.53 | 51.53 | 6.56% | 7,181,699 |
| Feb 25, 2026 | 49.69 | 50.00 | 48.28 | 48.36 | 48.36 | -2.87% | 3,263,397 |
| Feb 24, 2026 | 50.78 | 50.79 | 48.64 | 49.79 | 49.79 | 0.77% | 3,002,976 |
| Feb 13, 2026 | 51.17 | 51.17 | 49.21 | 49.41 | 49.41 | -2.47% | 3,594,045 |
| Feb 12, 2026 | 49.07 | 51.82 | 48.60 | 50.66 | 50.66 | 2.86% | 5,922,268 |
| Feb 11, 2026 | 50.10 | 50.30 | 48.22 | 49.25 | 49.25 | -1.64% | 4,962,187 |
| Feb 10, 2026 | 50.43 | 51.67 | 49.74 | 50.07 | 50.07 | -4.48% | 7,180,361 |
| Feb 9, 2026 | 54.28 | 54.29 | 50.81 | 52.42 | 52.42 | -2.84% | 9,883,200 |
| Feb 6, 2026 | 51.59 | 56.00 | 51.01 | 53.95 | 53.95 | 3.99% | 9,591,918 |
| Feb 5, 2026 | 50.73 | 52.85 | 49.40 | 51.88 | 51.88 | 1.73% | 9,185,330 |
| Feb 4, 2026 | 50.67 | 54.00 | 50.66 | 51.00 | 51.00 | 7.08% | 15,340,950 |
| Feb 3, 2026 | 39.85 | 47.63 | 39.84 | 47.63 | 47.63 | 20.01% | 12,090,210 |
| Feb 2, 2026 | 37.69 | 40.00 | 37.69 | 39.69 | 39.69 | 5.22% | 4,970,785 |
| Jan 30, 2026 | 36.66 | 38.29 | 36.36 | 37.72 | 37.72 | 3.14% | 3,211,154 |
| Jan 29, 2026 | 37.92 | 38.30 | 36.49 | 36.57 | 36.57 | -3.51% | 2,423,700 |
| Jan 28, 2026 | 38.50 | 38.87 | 37.65 | 37.90 | 37.90 | -1.46% | 1,707,334 |
| Jan 27, 2026 | 38.78 | 39.19 | 37.42 | 38.46 | 38.46 | -0.75% | 1,853,371 |
| Jan 26, 2026 | 40.51 | 40.60 | 38.18 | 38.75 | 38.75 | -3.80% | 2,280,600 |
| Jan 23, 2026 | 40.01 | 40.55 | 39.75 | 40.28 | 40.28 | 1.00% | 1,432,972 |
| Jan 22, 2026 | 39.99 | 40.49 | 39.64 | 39.88 | 39.88 | -0.10% | 1,485,960 |
| Jan 21, 2026 | 39.50 | 40.37 | 39.00 | 39.92 | 39.92 | 1.37% | 1,836,504 |
| Jan 20, 2026 | 40.72 | 40.91 | 39.00 | 39.38 | 39.38 | -3.29% | 1,939,493 |
| Jan 19, 2026 | 41.14 | 41.55 | 40.59 | 40.72 | 40.72 | -1.55% | 1,658,600 |
| Jan 16, 2026 | 41.08 | 42.40 | 40.53 | 41.36 | 41.36 | 1.57% | 2,507,899 |
| Jan 15, 2026 | 41.00 | 41.58 | 40.26 | 40.72 | 40.72 | -0.95% | 2,042,100 |
| Jan 14, 2026 | 40.85 | 41.93 | 40.07 | 41.11 | 41.11 | 0.86% | 2,752,767 |
| Jan 13, 2026 | 42.47 | 42.48 | 40.50 | 40.76 | 40.76 | -3.62% | 2,484,558 |
| Jan 12, 2026 | 42.70 | 42.75 | 41.20 | 42.29 | 42.29 | -0.17% | 2,937,990 |
| Jan 9, 2026 | 42.00 | 42.78 | 41.42 | 42.36 | 42.36 | 0.81% | 2,388,189 |
| Jan 8, 2026 | 41.14 | 42.57 | 40.50 | 42.02 | 42.02 | 1.74% | 2,908,219 |
| Jan 7, 2026 | 40.80 | 42.41 | 40.45 | 41.30 | 41.30 | 0.46% | 2,631,094 |
| Jan 6, 2026 | 41.95 | 42.38 | 40.50 | 41.11 | 41.11 | -2.42% | 3,963,004 |
| Jan 5, 2026 | 42.63 | 43.39 | 41.36 | 42.13 | 42.13 | -1.15% | 3,448,977 |
| Dec 31, 2025 | 43.75 | 44.12 | 42.41 | 42.62 | 42.62 | -3.07% | 2,964,500 |
| Dec 30, 2025 | 42.98 | 46.01 | 41.92 | 43.97 | 43.97 | 3.02% | 6,050,955 |
| Dec 29, 2025 | 42.55 | 44.20 | 41.61 | 42.68 | 42.68 | -0.74% | 3,192,920 |
| Dec 26, 2025 | 44.91 | 45.15 | 42.30 | 43.00 | 43.00 | -3.93% | 4,682,709 |
| Dec 25, 2025 | 41.93 | 46.17 | 41.51 | 44.76 | 44.76 | 5.84% | 6,747,766 |
| Dec 24, 2025 | 39.78 | 43.40 | 39.75 | 42.29 | 42.29 | 5.25% | 6,423,141 |
| Dec 23, 2025 | 39.01 | 41.02 | 38.55 | 40.18 | 40.18 | 2.24% | 4,973,849 |
| Dec 22, 2025 | 38.45 | 40.00 | 38.01 | 39.30 | 39.30 | 2.13% | 3,548,102 |
| Dec 19, 2025 | 40.29 | 40.60 | 38.36 | 38.48 | 38.48 | -3.07% | 4,808,890 |
| Dec 18, 2025 | 38.74 | 41.18 | 38.20 | 39.70 | 39.70 | 2.14% | 8,177,735 |
| Dec 17, 2025 | 33.61 | 39.40 | 33.37 | 38.87 | 38.87 | 15.65% | 8,587,969 |
| Dec 16, 2025 | 34.25 | 34.63 | 33.36 | 33.61 | 33.61 | -2.49% | 1,363,443 |
| Dec 15, 2025 | 34.86 | 34.95 | 34.30 | 34.47 | 34.47 | -1.37% | 1,144,530 |
| Dec 12, 2025 | 35.76 | 35.87 | 34.90 | 34.95 | 34.95 | -1.77% | 1,394,200 |
| Dec 11, 2025 | 36.10 | 36.62 | 35.50 | 35.58 | 35.58 | -1.71% | 1,544,600 |
| Dec 10, 2025 | 36.20 | 36.64 | 35.62 | 36.20 | 36.20 | -0.25% | 1,662,700 |
| Dec 9, 2025 | 37.06 | 37.30 | 36.15 | 36.29 | 36.29 | -1.60% | 1,484,800 |
| Dec 8, 2025 | 36.40 | 37.30 | 36.20 | 36.88 | 36.88 | 1.32% | 2,067,986 |
| Dec 5, 2025 | 36.75 | 36.75 | 35.77 | 36.40 | 36.40 | -0.90% | 2,094,800 |
| Dec 4, 2025 | 36.74 | 37.26 | 35.20 | 36.73 | 36.73 | 0.16% | 3,186,800 |
| Dec 3, 2025 | 37.88 | 37.94 | 36.22 | 36.67 | 36.67 | -2.94% | 2,792,200 |
| Dec 2, 2025 | 39.95 | 40.39 | 37.68 | 37.78 | 37.78 | -4.26% | 3,868,904 |
| Dec 1, 2025 | 39.45 | 39.92 | 38.55 | 39.46 | 39.46 | -0.33% | 4,749,505 |
| Nov 28, 2025 | 39.54 | 40.18 | 39.00 | 39.59 | 39.59 | 0.64% | 5,988,083 |
| Nov 27, 2025 | 36.56 | 40.27 | 36.56 | 39.34 | 39.34 | 7.60% | 9,831,322 |
| Nov 26, 2025 | 33.99 | 38.40 | 33.71 | 36.56 | 36.56 | 6.90% | 7,509,463 |
| Nov 25, 2025 | 32.72 | 35.40 | 32.54 | 34.20 | 34.20 | 4.84% | 3,509,352 |
| Nov 24, 2025 | 32.00 | 32.67 | 31.83 | 32.62 | 32.62 | 2.80% | 1,667,860 |
| Nov 21, 2025 | 33.10 | 33.65 | 31.60 | 31.73 | 31.73 | -5.40% | 2,181,598 |
| Nov 20, 2025 | 34.30 | 34.39 | 33.30 | 33.54 | 33.54 | -1.09% | 1,073,292 |
| Nov 19, 2025 | 35.34 | 35.64 | 33.78 | 33.91 | 33.91 | -4.05% | 2,065,149 |
| Nov 18, 2025 | 36.00 | 36.00 | 35.25 | 35.34 | 35.34 | -2.16% | 1,592,890 |
| Nov 17, 2025 | 35.90 | 36.42 | 35.72 | 36.12 | 36.12 | 0.56% | 1,296,721 |
| Nov 14, 2025 | 35.55 | 36.55 | 35.38 | 35.92 | 35.92 | 0.22% | 1,655,589 |
| Nov 13, 2025 | 35.59 | 36.10 | 35.53 | 35.84 | 35.84 | 0.70% | 1,318,532 |
| Nov 12, 2025 | 36.20 | 36.25 | 35.12 | 35.59 | 35.59 | -1.96% | 1,953,068 |
| Nov 11, 2025 | 36.99 | 37.06 | 36.30 | 36.30 | 36.30 | -1.89% | 1,686,861 |
| Nov 10, 2025 | 36.89 | 37.34 | 36.75 | 37.00 | 37.00 | 0.14% | 1,843,361 |
| Nov 7, 2025 | 37.65 | 37.65 | 36.81 | 36.95 | 36.95 | -2.25% | 2,150,109 |
| Nov 6, 2025 | 38.08 | 38.75 | 37.60 | 37.80 | 37.80 | -1.54% | 2,476,300 |
| Nov 5, 2025 | 37.50 | 38.42 | 37.36 | 38.39 | 38.39 | 1.13% | 2,808,886 |
| Nov 4, 2025 | 37.55 | 39.76 | 37.10 | 37.96 | 37.96 | 1.82% | 5,432,486 |
| Nov 3, 2025 | 36.99 | 37.28 | 36.56 | 37.28 | 37.28 | 0.95% | 1,955,700 |
| Oct 31, 2025 | 37.06 | 37.53 | 36.70 | 36.93 | 36.93 | -0.78% | 2,816,900 |
| Oct 30, 2025 | 38.01 | 38.50 | 37.15 | 37.22 | 37.22 | -2.13% | 2,935,617 |
| Oct 29, 2025 | 39.71 | 39.77 | 37.01 | 38.03 | 38.03 | -4.09% | 4,793,000 |
| Oct 28, 2025 | 39.55 | 40.38 | 39.20 | 39.65 | 39.65 | 0.25% | 3,816,798 |
| Oct 27, 2025 | 37.37 | 39.78 | 37.27 | 39.55 | 39.55 | 6.52% | 5,747,194 |
| Oct 24, 2025 | 36.64 | 37.19 | 36.33 | 37.13 | 37.13 | 1.34% | 1,847,600 |
| Oct 23, 2025 | 36.90 | 36.90 | 36.01 | 36.64 | 36.64 | -0.84% | 1,589,200 |
| Oct 22, 2025 | 37.30 | 37.74 | 36.77 | 36.95 | 36.95 | -1.44% | 2,019,835 |
| Oct 21, 2025 | 36.99 | 37.70 | 36.52 | 37.49 | 37.49 | 1.88% | 2,464,610 |
| Oct 20, 2025 | 35.98 | 37.33 | 35.82 | 36.80 | 36.80 | 3.75% | 3,077,410 |
| Oct 17, 2025 | 36.90 | 37.20 | 35.31 | 35.47 | 35.47 | -4.29% | 2,882,009 |
| Oct 16, 2025 | 37.73 | 38.78 | 36.88 | 37.06 | 37.06 | -1.04% | 3,414,674 |
| Oct 15, 2025 | 37.16 | 37.94 | 36.50 | 37.45 | 37.45 | 0.81% | 4,330,843 |
| Oct 14, 2025 | 42.42 | 43.25 | 36.96 | 37.15 | 37.15 | -10.57% | 8,943,112 |
| Oct 13, 2025 | 40.05 | 43.50 | 39.96 | 41.54 | 41.54 | -2.37% | 5,769,125 |
| Oct 10, 2025 | 43.36 | 43.90 | 42.01 | 42.55 | 42.55 | -0.49% | 5,680,891 |