Advertisement
U.S. Markets open in 6 hrs 2 mins
S&P Futures
5,885.75 -10.50 (-0.18%) Dow Futures
43,093.00 -84.00 (-0.19%) Nasdaq Futures
20,469.75 -49.75 (-0.24%) Russell 2000 Futures
2,244.80 -10.70 (-0.47%) Crude Oil
70.50 -0.06 (-0.09%) Gold
2,748.50 +9.60 (+0.35%)
Huali Industrial Group Company Limited (300979.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 70.88 | 70.29 | 68.90 | 69.47 | 69.47 | 2,417,900 |
| Oct 21, 2024 | 70.67 | 70.67 | 68.82 | 70.02 | 70.02 | 3,695,510 |
| Oct 18, 2024 | 70.88 | 72.36 | 69.20 | 70.80 | 70.80 | 3,986,375 |
| Oct 17, 2024 | 73.00 | 73.28 | 70.55 | 70.62 | 70.62 | 2,838,466 |
| Oct 16, 2024 | 67.11 | 70.60 | 66.50 | 70.50 | 70.50 | 3,627,027 |
| Oct 15, 2024 | 69.82 | 70.53 | 67.90 | 67.98 | 67.98 | 2,546,513 |
| Oct 14, 2024 | 70.96 | 70.96 | 68.25 | 70.19 | 70.19 | 3,813,951 |
| Oct 11, 2024 | 71.78 | 71.87 | 69.60 | 70.52 | 70.52 | 2,786,142 |
| Oct 10, 2024 | 68.69 | 73.50 | 68.50 | 71.32 | 71.32 | 5,414,149 |
| Oct 09, 2024 | 74.30 | 75.66 | 68.60 | 68.60 | 68.60 | 8,320,135 |
| Oct 08, 2024 | 83.50 | 85.00 | 73.92 | 78.50 | 78.50 | 11,065,879 |
| Sep 30, 2024 | 69.20 | 75.20 | 67.60 | 73.91 | 73.91 | 8,185,171 |
| Sep 27, 2024 | 68.80 | 69.37 | 65.70 | 67.85 | 67.85 | 4,268,857 |
| Sep 26, 2024 | 65.45 | 68.20 | 64.71 | 68.16 | 68.16 | 2,250,454 |
| Sep 25, 2024 | 65.77 | 67.00 | 63.80 | 65.42 | 65.42 | 1,934,167 |
| Sep 24, 2024 | 65.82 | 65.99 | 64.38 | 65.61 | 65.61 | 2,055,866 |
| Sep 23, 2024 | 64.83 | 66.11 | 64.78 | 65.83 | 65.83 | 1,346,739 |
| Sep 20, 2024 | 64.95 | 65.05 | 64.10 | 64.72 | 64.72 | 1,368,482 |
| Sep 19, 2024 | 67.23 | 67.50 | 64.40 | 65.12 | 65.12 | 2,604,100 |
| Sep 18, 2024 | 64.38 | 67.59 | 64.38 | 67.20 | 67.20 | 1,445,200 |
| Sep 13, 2024 | 65.75 | 66.49 | 64.90 | 65.10 | 65.10 | 1,325,625 |
| Sep 12, 2024 | 66.52 | 66.66 | 65.46 | 65.83 | 65.83 | 1,126,764 |
| Sep 11, 2024 | 65.55 | 66.94 | 65.55 | 66.36 | 66.36 | 1,262,865 |
| Sep 10, 2024 | 65.39 | 66.12 | 64.92 | 65.84 | 65.84 | 1,286,900 |
| Sep 09, 2024 | 64.64 | 65.67 | 64.31 | 65.44 | 65.44 | 1,628,049 |
| Sep 06, 2024 | 66.06 | 66.86 | 64.50 | 64.68 | 64.68 | 1,640,500 |
| Sep 05, 2024 | 65.73 | 66.39 | 65.16 | 66.06 | 66.06 | 1,261,650 |
| Sep 04, 2024 | 66.86 | 67.67 | 65.36 | 65.81 | 65.81 | 1,591,557 |
| Sep 03, 2024 | 65.67 | 67.19 | 65.28 | 66.85 | 66.85 | 1,656,549 |
| Sep 02, 2024 | 64.90 | 65.98 | 64.43 | 65.69 | 65.69 | 2,096,000 |
| Aug 30, 2024 | 64.80 | 65.66 | 63.81 | 64.70 | 64.70 | 1,428,626 |
| Aug 29, 2024 | 64.93 | 65.79 | 64.30 | 65.09 | 65.09 | 1,601,068 |
| Aug 28, 2024 | 65.20 | 66.50 | 64.78 | 65.26 | 65.26 | 1,295,827 |
| Aug 27, 2024 | 65.23 | 66.58 | 64.75 | 65.67 | 65.67 | 1,180,600 |
| Aug 26, 2024 | 64.07 | 65.69 | 63.19 | 65.03 | 65.03 | 1,856,190 |
| Aug 23, 2024 | 64.08 | 64.79 | 62.86 | 63.83 | 63.83 | 1,742,664 |
| Aug 22, 2024 | 62.59 | 65.04 | 61.90 | 64.52 | 64.52 | 1,232,304 |
| Aug 21, 2024 | 62.33 | 62.75 | 61.59 | 62.69 | 62.69 | 679,000 |
| Aug 20, 2024 | 62.54 | 63.36 | 61.46 | 62.44 | 62.44 | 1,347,300 |
| Aug 19, 2024 | 61.12 | 63.09 | 60.75 | 62.68 | 62.68 | 1,068,500 |
| Aug 16, 2024 | 60.78 | 62.66 | 60.78 | 61.16 | 61.16 | 1,149,665 |
| Aug 15, 2024 | 60.12 | 61.38 | 59.13 | 61.01 | 61.01 | 1,086,625 |
| Aug 14, 2024 | 60.47 | 61.23 | 59.86 | 60.12 | 60.12 | 1,361,924 |
| Aug 13, 2024 | 60.29 | 60.97 | 59.00 | 60.27 | 60.27 | 1,239,279 |
| Aug 12, 2024 | 59.54 | 60.68 | 59.00 | 60.47 | 60.47 | 1,222,687 |
| Aug 09, 2024 | 61.00 | 61.75 | 59.42 | 59.44 | 59.44 | 1,280,336 |
| Aug 08, 2024 | 59.40 | 61.82 | 59.09 | 61.00 | 61.00 | 1,663,181 |
| Aug 07, 2024 | 59.12 | 60.37 | 58.88 | 59.69 | 59.69 | 1,311,471 |
| Aug 06, 2024 | 56.28 | 59.44 | 56.28 | 59.26 | 59.26 | 2,651,172 |
| Aug 05, 2024 | 57.29 | 57.60 | 55.78 | 55.88 | 55.88 | 1,416,098 |
| Aug 02, 2024 | 57.28 | 58.56 | 57.04 | 57.30 | 57.30 | 917,700 |
| Aug 01, 2024 | 58.03 | 58.36 | 57.13 | 57.56 | 57.56 | 1,493,967 |
| Jul 31, 2024 | 57.19 | 59.00 | 56.08 | 58.22 | 58.22 | 2,015,635 |
| Jul 30, 2024 | 57.68 | 57.96 | 56.38 | 57.34 | 57.34 | 933,439 |
| Jul 29, 2024 | 57.98 | 59.00 | 57.22 | 57.75 | 57.75 | 1,653,339 |
| Jul 26, 2024 | 56.53 | 58.13 | 56.52 | 57.98 | 57.98 | 2,085,997 |
| Jul 25, 2024 | 56.22 | 56.92 | 55.81 | 56.53 | 56.53 | 1,326,200 |
| Jul 24, 2024 | 57.40 | 57.68 | 56.11 | 56.42 | 56.42 | 2,084,328 |
| Jul 23, 2024 | 57.85 | 58.93 | 57.41 | 57.50 | 57.50 | 2,012,909 |
| Jul 22, 2024 | 57.05 | 58.43 | 56.88 | 58.11 | 58.11 | 2,951,300 |
| Jul 19, 2024 | 59.57 | 61.23 | 56.74 | 57.50 | 57.50 | 5,386,635 |
| Jul 18, 2024 | 59.05 | 60.60 | 58.84 | 60.44 | 60.44 | 1,791,036 |
| Jul 17, 2024 | 60.00 | 60.85 | 58.05 | 59.34 | 59.34 | 2,119,528 |
| Jul 16, 2024 | 60.80 | 61.53 | 58.92 | 60.00 | 60.00 | 2,140,382 |
| Jul 15, 2024 | 62.43 | 62.62 | 61.00 | 61.01 | 61.01 | 2,385,429 |
| Jul 12, 2024 | 60.77 | 63.39 | 60.16 | 62.67 | 62.67 | 3,194,500 |
| Jul 11, 2024 | 59.43 | 60.35 | 58.64 | 60.17 | 60.17 | 1,967,732 |
| Jul 10, 2024 | 59.22 | 60.03 | 58.78 | 59.16 | 59.16 | 1,275,500 |
| Jul 09, 2024 | 60.16 | 60.99 | 59.10 | 59.89 | 59.89 | 2,112,400 |
| Jul 08, 2024 | 58.56 | 60.66 | 58.56 | 60.28 | 60.28 | 2,766,266 |
| Jul 05, 2024 | 58.40 | 59.33 | 57.30 | 59.03 | 59.03 | 2,250,631 |
| Jul 04, 2024 | 58.87 | 60.50 | 58.00 | 58.29 | 58.29 | 2,804,578 |
| Jul 03, 2024 | 60.33 | 60.60 | 58.83 | 59.50 | 59.50 | 2,315,136 |
| Jul 02, 2024 | 62.30 | 62.50 | 59.77 | 60.44 | 60.44 | 2,757,950 |
| Jul 01, 2024 | 59.28 | 63.87 | 59.28 | 62.06 | 62.06 | 4,019,167 |
| Jun 28, 2024 | 62.04 | 62.04 | 58.23 | 60.85 | 60.85 | 7,513,443 |
| Jun 27, 2024 | 64.70 | 65.44 | 62.68 | 63.40 | 63.40 | 3,921,336 |
| Jun 26, 2024 | 65.09 | 66.30 | 64.40 | 65.05 | 65.05 | 2,193,100 |
| Jun 25, 2024 | 65.88 | 66.24 | 64.72 | 65.33 | 65.33 | 2,077,239 |
| Jun 24, 2024 | 67.57 | 67.73 | 65.58 | 65.85 | 65.85 | 2,984,244 |
| Jun 21, 2024 | 68.80 | 70.64 | 66.10 | 67.57 | 67.57 | 3,721,710 |
| Jun 20, 2024 | 69.35 | 70.69 | 68.96 | 69.74 | 69.74 | 2,048,668 |
| Jun 19, 2024 | 67.15 | 69.48 | 67.01 | 69.11 | 69.11 | 1,848,493 |
| Jun 18, 2024 | 68.42 | 68.80 | 67.00 | 67.33 | 67.33 | 1,549,456 |
| Jun 17, 2024 | 67.60 | 68.94 | 67.00 | 68.38 | 68.38 | 1,935,897 |
| Jun 14, 2024 | 66.84 | 67.90 | 66.52 | 67.63 | 67.63 | 1,587,309 |
| Jun 13, 2024 | 67.75 | 68.55 | 66.76 | 67.10 | 67.10 | 1,271,132 |
| Jun 12, 2024 | 68.58 | 69.21 | 67.51 | 67.66 | 67.66 | 1,064,866 |
| Jun 11, 2024 | 66.96 | 68.90 | 66.68 | 68.60 | 68.60 | 1,602,060 |
| Jun 07, 2024 | 67.80 | 68.28 | 65.84 | 67.39 | 67.39 | 1,638,472 |
| Jun 06, 2024 | 67.80 | 68.35 | 67.01 | 67.70 | 67.70 | 1,339,600 |
| Jun 05, 2024 | 69.30 | 69.68 | 67.70 | 67.90 | 67.90 | 1,497,800 |
| Jun 04, 2024 | 67.66 | 70.17 | 67.50 | 69.38 | 69.38 | 2,248,900 |
| Jun 03, 2024 | 67.70 | 69.38 | 67.18 | 67.87 | 67.87 | 1,601,795 |
| May 31, 2024 | 66.98 | 68.22 | 66.40 | 67.66 | 67.66 | 1,598,168 |
| May 30, 2024 | 67.06 | 67.70 | 66.44 | 66.73 | 66.73 | 588,232 |
| May 29, 2024 | 67.01 | 67.68 | 66.60 | 67.10 | 67.10 | 977,000 |
| May 28, 2024 | 67.97 | 68.43 | 66.37 | 67.01 | 67.01 | 1,716,071 |
| May 27, 2024 | 67.33 | 69.27 | 67.00 | 68.27 | 68.27 | 2,776,800 |
| May 24, 2024 | 69.08 | 71.57 | 68.00 | 68.13 | 68.13 | 1,976,091 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.