Henan Carve Electronics Technology Co., Ltd. (SHE:301182)
China
· Delayed Price · Currency is CNY 67.74
+0.62 (0.92%)
Apr 29, 2026, 3:10 PM CST
SHE:301182 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.04 | 68.67 | 66.01 | 67.74 | 67.74 | 0.92% | 2,474,900 |
| Apr 28, 2026 | 66.91 | 68.50 | 66.37 | 67.12 | 67.12 | -0.36% | 2,946,700 |
| Apr 27, 2026 | 64.58 | 70.36 | 64.56 | 67.36 | 67.36 | 7.12% | 5,033,900 |
| Apr 24, 2026 | 65.41 | 66.20 | 62.53 | 62.88 | 62.88 | -4.71% | 2,791,100 |
| Apr 23, 2026 | 66.05 | 68.80 | 65.47 | 65.99 | 65.99 | -1.49% | 3,928,455 |
| Apr 22, 2026 | 65.03 | 68.16 | 63.80 | 66.99 | 66.99 | 2.26% | 4,840,141 |
| Apr 21, 2026 | 67.16 | 67.16 | 64.59 | 65.51 | 65.51 | -2.46% | 3,222,467 |
| Apr 20, 2026 | 68.31 | 68.59 | 66.67 | 67.16 | 67.16 | -1.61% | 3,809,500 |
| Apr 17, 2026 | 69.20 | 69.59 | 66.10 | 68.26 | 68.26 | -0.81% | 4,486,100 |
| Apr 16, 2026 | 66.84 | 71.00 | 66.02 | 68.82 | 68.82 | 2.96% | 6,406,093 |
| Apr 15, 2026 | 62.68 | 67.80 | 61.50 | 66.84 | 66.84 | 6.69% | 6,829,987 |
| Apr 14, 2026 | 60.09 | 63.30 | 59.34 | 62.65 | 62.65 | 4.24% | 4,874,688 |
| Apr 13, 2026 | 59.37 | 61.58 | 59.05 | 60.10 | 60.10 | 0.70% | 4,378,818 |
| Apr 10, 2026 | 60.59 | 61.04 | 58.00 | 59.68 | 59.68 | -2.23% | 6,504,481 |
| Apr 9, 2026 | 58.85 | 67.90 | 58.51 | 61.04 | 61.04 | 2.92% | 11,234,460 |
| Apr 8, 2026 | 58.40 | 59.80 | 57.50 | 59.31 | 59.31 | 3.78% | 3,654,320 |
| Apr 7, 2026 | 58.45 | 59.90 | 56.71 | 57.15 | 57.15 | -2.21% | 3,131,800 |
| Apr 3, 2026 | 58.58 | 60.00 | 58.00 | 58.44 | 58.44 | -0.31% | 2,257,461 |
| Apr 2, 2026 | 59.10 | 60.84 | 57.97 | 58.62 | 58.62 | -1.87% | 2,681,300 |
| Apr 1, 2026 | 59.99 | 60.02 | 58.00 | 59.74 | 59.74 | 2.82% | 2,873,162 |
| Mar 31, 2026 | 58.30 | 61.00 | 58.00 | 58.10 | 58.10 | -0.34% | 4,429,874 |
| Mar 30, 2026 | 55.48 | 59.68 | 55.10 | 58.30 | 58.30 | 3.26% | 4,252,479 |
| Mar 27, 2026 | 55.08 | 57.99 | 53.10 | 56.46 | 56.46 | 1.57% | 4,279,800 |
| Mar 26, 2026 | 53.57 | 58.50 | 52.59 | 55.59 | 55.59 | 3.91% | 5,753,701 |
| Mar 25, 2026 | 52.88 | 55.66 | 52.18 | 53.50 | 53.50 | 1.98% | 2,831,980 |
| Mar 24, 2026 | 50.00 | 52.73 | 49.69 | 52.46 | 52.46 | 6.00% | 3,733,229 |
| Mar 23, 2026 | 53.70 | 53.81 | 48.90 | 49.49 | 49.49 | -9.79% | 3,924,394 |
| Mar 20, 2026 | 57.80 | 57.80 | 54.69 | 54.86 | 54.86 | -4.36% | 3,068,000 |
| Mar 19, 2026 | 59.86 | 61.26 | 56.80 | 57.36 | 57.36 | -5.36% | 4,687,365 |
| Mar 18, 2026 | 61.13 | 62.48 | 59.35 | 60.61 | 60.61 | -1.70% | 4,772,287 |
| Mar 17, 2026 | 62.00 | 64.17 | 60.00 | 61.66 | 61.66 | - | 4,326,012 |
| Mar 16, 2026 | 57.89 | 63.21 | 57.51 | 61.66 | 61.66 | 5.80% | 6,717,055 |
| Mar 13, 2026 | 60.00 | 61.00 | 57.83 | 58.28 | 58.28 | -2.87% | 5,484,076 |
| Mar 12, 2026 | 55.24 | 60.97 | 54.87 | 60.00 | 60.00 | 8.46% | 7,309,785 |
| Mar 11, 2026 | 55.31 | 58.22 | 54.12 | 55.32 | 55.32 | -0.14% | 6,227,612 |
| 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 |