Skip to main content
Guangdong Huicheng Vacuum Technology Co., Ltd. (SHE:301392)
China flag China · Delayed Price · Currency is CNY
156.80
+0.33 (0.21%)
Apr 29, 2026, 3:04 PM CST

SHE:301392 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026153.00160.90153.00156.80156.800.21%3,930,973
Apr 28, 2026161.77165.80155.50156.47156.47-2.90%5,605,964
Apr 27, 2026161.00165.00158.32161.15161.150.09%3,978,664
Apr 24, 2026159.89166.99159.27161.01161.01-0.87%3,590,383
Apr 23, 2026168.47171.80159.31162.43162.43-0.99%5,462,736
Apr 22, 2026153.97165.00153.46164.06164.065.98%5,421,357
Apr 21, 2026153.01158.87152.01154.80154.800.58%5,310,347
Apr 20, 2026160.41161.89151.92153.90153.90-5.08%8,200,945
Apr 17, 2026154.46171.86149.35162.14162.145.04%9,164,838
Apr 16, 2026153.75157.21148.00154.36154.363.08%5,249,954
Apr 15, 2026150.84155.00147.81149.75149.75-1.21%5,285,435
Apr 14, 2026147.77158.50144.68151.59151.596.06%8,017,992
Apr 13, 2026141.02147.20138.76142.93142.93-0.88%6,428,451
Apr 10, 2026138.67146.50137.69144.20144.200.28%7,428,246
Apr 9, 2026142.01146.71137.00143.80143.805.18%8,848,923
Apr 8, 2026133.80139.99129.26136.72136.726.03%8,304,363
Apr 7, 2026126.50131.31125.30128.95128.955.80%7,275,055
Apr 3, 2026121.05124.58118.20121.88121.882.71%5,645,963
Apr 2, 2026126.89126.89118.01118.66118.66-6.99%7,131,428
Apr 1, 2026109.00127.58107.88127.58127.5820.00%8,785,009
Mar 31, 2026111.89111.89106.10106.32106.32-4.98%1,904,508
Mar 30, 2026113.61115.07111.01111.89111.89-3.38%1,674,730
Mar 27, 2026108.04116.92107.52115.80115.805.75%2,511,363
Mar 26, 2026112.25112.30108.37109.50109.50-2.45%1,460,725
Mar 25, 2026113.36116.36110.97112.25112.25-0.31%2,116,177
Mar 24, 2026111.66113.25108.42112.60112.602.56%1,503,468
Mar 23, 2026111.75114.47108.55109.79109.79-4.66%2,079,267
Mar 20, 2026120.78123.00115.00115.16115.16-4.07%2,157,423
Mar 19, 2026122.00122.58118.00120.05120.05-2.72%2,433,604
Mar 18, 2026121.21124.60117.80123.41123.413.27%3,104,305
Mar 17, 2026128.19128.38119.25119.50119.50-6.88%2,605,120
Mar 16, 2026122.46128.38119.86128.33128.334.29%2,984,883
Mar 13, 2026126.45126.60121.76123.05123.05-3.00%2,507,611
Mar 12, 2026129.52130.98124.52126.85126.85-2.05%3,092,304
Mar 11, 2026129.54136.88128.50129.50129.50-0.34%6,997,485
Mar 10, 2026125.00131.90125.00129.94129.947.17%7,136,961
Mar 9, 2026115.11121.88113.47121.25121.254.93%5,753,070
Mar 6, 2026103.91117.99103.88115.55115.5510.05%6,444,779
Mar 5, 2026104.98107.35103.44105.00105.002.02%2,041,820
Mar 4, 2026102.44106.30102.44102.92102.92-1.00%1,437,431
Mar 3, 2026110.60111.59103.80103.96103.96-6.07%2,327,833
Mar 2, 2026112.00113.84110.48110.68110.68-2.85%2,064,822
Feb 27, 2026113.50114.11110.70113.93113.93-0.49%2,868,040
Feb 26, 2026115.20117.11112.21114.49114.49-0.53%3,244,632
Feb 25, 2026114.47116.88113.13115.10115.100.84%2,477,872
Feb 24, 2026114.43114.99112.19114.14114.140.38%1,171,925
Feb 13, 2026114.11116.60113.61113.71113.71-0.91%1,472,773
Feb 12, 2026113.50115.95112.84114.75114.751.10%1,831,283
Feb 11, 2026114.85115.63112.91113.50113.50-1.13%1,574,948
Feb 10, 2026117.79118.24114.50114.80114.80-2.53%2,183,983
Feb 9, 2026118.00118.81116.71117.78117.781.79%2,023,067
Feb 6, 2026116.91119.33115.06115.71115.71-1.92%2,273,837
Feb 5, 2026118.80119.76115.93117.97117.97-1.69%2,604,874
Feb 4, 2026121.00121.00117.30120.00120.00-1.87%1,942,634
Feb 3, 2026122.00122.51116.66122.29122.291.65%3,657,774
Feb 2, 2026133.00133.00119.59120.30120.30-9.99%3,921,473
Jan 30, 2026138.00139.88132.37133.65133.65-3.59%2,947,449
Jan 29, 2026146.01151.30138.51138.63138.63-6.30%2,927,101
Jan 28, 2026146.50150.00144.50147.95147.950.18%2,476,216
Jan 27, 2026143.48149.00139.53147.69147.692.35%2,558,209
Jan 26, 2026151.00151.00143.50144.30144.30-4.99%2,794,701
Jan 23, 2026150.71153.00149.05151.88151.88-1.07%3,048,131
Jan 22, 2026157.00158.38151.05153.53153.53-1.20%3,514,358
Jan 21, 2026145.10158.86144.18155.40155.405.74%6,224,684
Jan 20, 2026146.14149.00143.60146.97146.970.51%3,276,062
Jan 19, 2026149.56151.80146.18146.22146.22-0.40%4,080,079
Jan 16, 2026139.00147.80137.07146.80146.806.83%5,556,488
Jan 15, 2026133.69137.76132.10137.42137.422.38%2,709,444
Jan 14, 2026134.42140.00132.92134.23134.23-0.13%3,365,574
Jan 13, 2026138.99139.94133.50134.40134.40-3.63%2,575,854
Jan 12, 2026141.80143.01138.31139.46139.46-2.67%3,402,232
Jan 9, 2026141.73145.68141.01143.28143.280.48%2,614,205
Jan 8, 2026142.03144.44141.00142.60142.60-0.79%2,601,092
Jan 7, 2026139.30145.07137.11143.73143.733.96%5,015,594
Jan 6, 2026133.55141.58133.01138.26138.263.30%3,892,453
Jan 5, 2026129.00134.51128.48133.84133.843.72%2,431,152
Dec 31, 2025130.40130.99128.60129.04129.040.20%1,430,178
Dec 30, 2025131.50133.86128.78128.78128.78-3.22%2,676,109
Dec 29, 2025132.50135.60132.40133.07133.07-1.16%1,803,594
Dec 26, 2025139.50139.91134.00134.63134.63-2.58%2,796,312
Dec 25, 2025136.73139.80132.56138.19138.191.15%3,763,906
Dec 24, 2025135.18138.10134.37136.62136.62-0.12%2,512,429
Dec 23, 2025133.00140.58132.38136.78136.782.18%3,699,344
Dec 22, 2025131.00135.98130.30133.86133.861.36%2,751,357
Dec 19, 2025134.03137.80131.50132.07132.07-3.68%4,405,305
Dec 18, 2025147.00150.00135.50137.12137.12-2.69%5,126,185
Dec 17, 2025138.51142.50138.00140.91140.91-1.06%3,975,010
Dec 16, 2025138.06142.49131.40142.42142.420.94%6,289,525
Dec 15, 2025138.46148.32137.10141.09141.091.90%7,809,106
Dec 12, 2025126.50139.55125.80138.46138.468.44%6,329,033
Dec 11, 2025133.25133.63126.10127.68127.68-3.27%3,886,347
Dec 10, 2025125.96132.05125.10132.00132.004.36%3,679,980
Dec 9, 2025124.15129.81123.77126.48126.481.01%2,454,666
Dec 8, 2025123.00126.00122.40125.22125.221.83%2,006,235
Dec 5, 2025119.73123.30117.39122.97122.972.65%1,984,714
Dec 4, 2025119.25122.32117.07119.80119.800.42%1,680,898
Dec 3, 2025121.68121.68118.07119.30119.30-1.96%1,568,014
Dec 2, 2025125.28125.28121.13121.68121.68-3.94%2,042,750
Dec 1, 2025123.88128.35122.60126.67126.672.99%3,131,181
Nov 28, 2025118.07123.90118.07122.99122.992.71%2,235,939