Shenzhen - Delayed Quote CNY

Huali Industrial Group Company Limited (300979.SZ)

Compare
70.05 +0.03 (+0.04%)
As of 1:13 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 70.88 70.27 68.90 70.05 70.05 1,475,600
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 9, 2024 74.30 75.66 68.60 68.60 68.60 8,320,135
Oct 8, 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 9, 2024 64.64 65.67 64.31 65.44 65.44 1,628,049
Sep 6, 2024 66.06 66.86 64.50 64.68 64.68 1,640,500
Sep 5, 2024 65.73 66.39 65.16 66.06 66.06 1,261,650
Sep 4, 2024 66.86 67.67 65.36 65.81 65.81 1,591,557
Sep 3, 2024 65.67 67.19 65.28 66.85 66.85 1,656,549
Sep 2, 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 9, 2024 61.00 61.75 59.42 59.44 59.44 1,280,336
Aug 8, 2024 59.40 61.82 59.09 61.00 61.00 1,663,181
Aug 7, 2024 59.12 60.37 58.88 59.69 59.69 1,311,471
Aug 6, 2024 56.28 59.44 56.28 59.26 59.26 2,651,172
Aug 5, 2024 57.29 57.60 55.78 55.88 55.88 1,416,098
Aug 2, 2024 57.28 58.56 57.04 57.30 57.30 917,700
Aug 1, 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 9, 2024 60.16 60.99 59.10 59.89 59.89 2,112,400
Jul 8, 2024 58.56 60.66 58.56 60.28 60.28 2,766,266
Jul 5, 2024 58.40 59.33 57.30 59.03 59.03 2,250,631
Jul 4, 2024 58.87 60.50 58.00 58.29 58.29 2,804,578
Jul 3, 2024 60.33 60.60 58.83 59.50 59.50 2,315,136
Jul 2, 2024 62.30 62.50 59.77 60.44 60.44 2,757,950
Jul 1, 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 7, 2024 67.80 68.28 65.84 67.39 67.39 1,638,472
Jun 6, 2024 67.80 68.35 67.01 67.70 67.70 1,339,600
Jun 5, 2024 69.30 69.68 67.70 67.90 67.90 1,497,800
Jun 4, 2024 67.66 70.17 67.50 69.38 69.38 2,248,900
Jun 3, 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 1.20 Dividend
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 66.93 1,976,091
May 23, 2024 68.71 69.67 68.33 69.51 68.29 1,481,777
May 22, 2024 69.60 69.99 68.30 68.98 67.77 1,150,727
May 21, 2024 68.79 70.77 68.40 69.75 68.52 1,263,057
May 20, 2024 69.70 70.43 68.10 68.88 67.67 2,023,748
May 17, 2024 70.62 70.99 68.98 69.69 68.46 2,021,287
May 16, 2024 71.36 71.89 70.19 70.71 69.46 1,917,995
May 15, 2024 71.94 72.95 70.90 71.03 69.78 1,310,887
May 14, 2024 70.10 73.30 69.50 72.37 71.10 2,804,266
May 13, 2024 67.85 71.78 67.01 70.73 69.48 4,294,960
May 10, 2024 68.57 69.52 67.50 68.08 66.88 1,958,923
May 9, 2024 69.73 70.32 68.05 68.72 67.51 2,891,836
May 8, 2024 69.13 70.88 69.11 69.91 68.68 1,668,084
May 7, 2024 69.83 70.98 68.61 69.13 67.91 2,815,118
May 6, 2024 67.57 71.30 66.25 70.62 69.38 4,059,662
Apr 30, 2024 64.50 67.92 64.42 67.17 65.99 3,079,675
Apr 29, 2024 64.80 65.16 62.80 64.47 63.33 3,219,063
Apr 26, 2024 65.93 66.33 63.23 64.00 62.87 5,855,079
Apr 25, 2024 62.28 63.86 61.91 63.39 62.27 2,506,779
Apr 24, 2024 63.86 64.05 61.96 62.72 61.62 3,010,805
Apr 23, 2024 66.23 66.56 63.40 63.74 62.62 3,198,169
Apr 22, 2024 66.86 67.51 65.38 66.34 65.17 1,714,343
Apr 19, 2024 66.00 67.89 66.00 67.02 65.84 989,616
Apr 18, 2024 67.65 67.97 65.62 66.56 65.39 2,485,071
Apr 17, 2024 64.90 68.66 63.38 68.00 66.80 3,671,281
Apr 16, 2024 63.97 66.25 63.38 65.38 64.23 3,294,364
Apr 15, 2024 63.00 64.16 62.21 63.67 62.55 3,422,882
Apr 12, 2024 64.28 64.44 60.91 63.00 61.89 4,187,285
Apr 11, 2024 63.35 64.50 62.55 63.08 61.97 2,521,294
Apr 10, 2024 63.33 64.96 62.98 63.89 62.76 1,832,725
Apr 9, 2024 62.40 64.00 62.00 63.34 62.22 1,400,134
Apr 8, 2024 61.60 63.32 61.60 62.86 61.75 1,298,290
Apr 3, 2024 61.16 63.18 61.11 62.13 61.04 1,869,653
Apr 2, 2024 59.88 62.65 59.74 61.62 60.53 2,273,186
Apr 1, 2024 61.00 61.20 58.92 60.19 59.13 1,725,998
Mar 29, 2024 59.53 61.38 59.06 61.12 60.04 1,086,000
Mar 28, 2024 59.52 60.09 58.61 59.53 58.48 1,879,083
Mar 27, 2024 58.30 60.84 57.70 59.52 58.47 3,776,128
Mar 26, 2024 57.15 58.30 56.39 57.96 56.94 1,943,694
Mar 25, 2024 56.11 57.93 56.11 57.22 56.21 2,360,424
Mar 22, 2024 56.01 57.30 55.64 56.80 55.80 1,597,321
Mar 21, 2024 56.86 57.14 55.50 56.20 55.21 1,618,800
Mar 20, 2024 57.83 57.96 56.23 56.86 55.86 2,134,196
Mar 19, 2024 59.40 60.10 57.62 57.91 56.89 2,833,138
Mar 18, 2024 59.08 59.68 57.80 59.58 58.53 2,021,170
Mar 15, 2024 56.65 59.12 56.43 59.08 58.04 3,452,536
Mar 14, 2024 55.53 56.23 55.31 55.78 54.80 1,375,400
Mar 13, 2024 57.93 59.25 56.00 56.10 55.11 2,444,462
Mar 12, 2024 56.66 58.56 56.55 58.20 57.17 2,702,248
Mar 11, 2024 57.10 57.85 56.16 56.85 55.85 1,637,697
Mar 8, 2024 56.16 57.35 56.10 57.00 56.00 1,902,115
Mar 7, 2024 57.49 57.49 55.68 56.60 55.60 2,598,332
Mar 6, 2024 57.94 59.28 57.30 57.53 56.52 2,070,423
Mar 5, 2024 56.41 58.30 56.10 58.20 57.17 3,504,433
Mar 4, 2024 55.58 56.77 55.00 56.65 55.65 2,301,775
Mar 1, 2024 57.85 57.90 55.34 55.89 54.91 3,475,953
Feb 29, 2024 57.55 57.95 56.20 57.94 56.92 3,133,280
Feb 28, 2024 56.90 59.76 56.30 57.40 56.39 3,795,629
Feb 27, 2024 56.88 57.50 56.46 56.73 55.73 1,978,031
Feb 26, 2024 56.57 58.75 56.20 57.40 56.39 2,692,761
Feb 23, 2024 57.28 58.19 56.00 57.04 56.04 2,255,734
Feb 22, 2024 58.07 58.66 56.59 57.60 56.59 2,347,936
Feb 21, 2024 59.36 59.64 57.87 58.35 57.32 1,994,546
Feb 20, 2024 58.50 60.45 57.64 59.97 58.91 1,637,163
Feb 19, 2024 57.30 58.93 57.05 58.79 57.75 2,046,731
Feb 8, 2024 59.08 61.00 56.11 57.45 56.44 3,356,428
Feb 7, 2024 59.70 61.00 58.08 59.44 58.39 3,092,366
Feb 6, 2024 57.45 61.47 57.00 60.90 59.83 3,545,829
Feb 5, 2024 57.69 60.48 55.53 58.48 57.45 4,298,530
Feb 2, 2024 54.22 58.15 53.68 57.00 56.00 3,490,582
Feb 1, 2024 53.00 54.17 52.00 54.17 53.22 2,283,554
Jan 31, 2024 52.00 53.78 51.95 53.00 52.07 2,095,613
Jan 30, 2024 53.17 53.34 51.60 53.00 52.07 2,191,052
Jan 29, 2024 52.39 53.99 52.37 53.42 52.48 1,877,018
Jan 26, 2024 53.34 53.71 51.52 52.42 51.50 1,630,658
Jan 25, 2024 54.33 54.33 52.90 53.34 52.40 2,087,009
Jan 24, 2024 52.06 54.93 51.50 54.35 53.39 3,067,453
Jan 23, 2024 50.82 52.15 49.52 51.86 50.95 1,906,346
Jan 22, 2024 51.63 52.75 50.86 51.40 50.49 1,833,326
Jan 19, 2024 50.50 52.12 50.28 51.77 50.86 1,198,300
Jan 18, 2024 51.43 51.85 49.51 50.62 49.73 1,815,500
Jan 17, 2024 52.23 53.95 51.63 51.76 50.85 1,350,635
Jan 16, 2024 52.49 52.97 51.88 52.38 51.46 1,027,588
Jan 15, 2024 53.97 53.97 53.97 53.97 53.02 -
Jan 12, 2024 52.20 53.98 51.95 53.97 53.02 1,620,072
Jan 11, 2024 52.07 52.79 51.27 52.24 51.32 971,938
Jan 10, 2024 52.80 53.49 52.01 52.22 51.30 1,267,895
Jan 9, 2024 51.79 53.28 51.34 53.10 52.16 1,454,350
Jan 8, 2024 51.75 52.46 51.44 51.75 50.84 978,521
Jan 5, 2024 51.96 52.69 51.55 51.75 50.84 978,531
Jan 4, 2024 51.77 52.52 51.27 52.00 51.08 1,095,486
Jan 3, 2024 53.24 53.24 51.45 52.02 51.10 1,161,679
Jan 2, 2024 52.74 53.90 52.03 53.19 52.25 2,113,311
Dec 29, 2023 51.96 53.20 51.84 52.64 51.71 1,374,334
Dec 28, 2023 52.09 52.42 51.20 52.21 51.29 1,576,027
Dec 27, 2023 51.65 52.12 50.82 51.49 50.58 920,453
Dec 26, 2023 51.83 52.50 51.00 51.65 50.74 947,758
Dec 25, 2023 50.03 52.20 50.03 51.73 50.82 1,984,629
Dec 22, 2023 52.05 52.28 48.15 50.25 49.36 4,580,101
Dec 21, 2023 52.09 53.11 51.67 52.31 51.39 1,196,952
Dec 20, 2023 52.27 53.01 51.34 52.11 51.19 1,270,202
Dec 19, 2023 52.15 52.28 51.10 52.00 51.08 2,040,378
Dec 18, 2023 51.99 52.47 51.50 51.96 51.04 1,410,068
Dec 15, 2023 51.75 52.90 51.63 52.06 51.14 1,650,102
Dec 14, 2023 50.52 52.33 50.32 51.75 50.84 1,948,134
Dec 13, 2023 50.71 51.07 49.91 50.43 49.54 1,644,175
Dec 12, 2023 48.09 51.88 47.31 50.63 49.74 4,443,794
Dec 11, 2023 46.52 48.17 45.61 47.64 46.80 1,856,543
Dec 8, 2023 46.71 47.50 46.01 46.52 45.70 1,325,977
Dec 7, 2023 45.93 47.24 45.88 46.84 46.01 1,335,004
Dec 6, 2023 46.28 46.48 45.51 46.01 45.20 969,264
Dec 5, 2023 46.13 46.83 45.84 46.25 45.44 896,862
Dec 4, 2023 46.78 47.39 46.10 46.51 45.69 967,314
Dec 1, 2023 47.79 47.79 46.64 47.00 46.17 2,263,200
Nov 30, 2023 47.02 47.95 45.33 47.80 46.96 4,691,408
Nov 29, 2023 48.63 48.63 47.05 47.36 46.53 1,029,807
Nov 28, 2023 47.15 48.70 46.40 48.63 47.77 1,717,058
Nov 27, 2023 46.50 47.26 46.42 47.04 46.21 782,653
Nov 24, 2023 46.81 47.09 46.32 46.90 46.07 1,571,420
Nov 23, 2023 46.40 47.45 46.20 47.07 46.24 1,634,863
Nov 22, 2023 47.25 47.67 46.41 46.43 45.61 1,957,719
Nov 21, 2023 47.41 48.07 47.19 47.70 46.86 1,416,900
Nov 20, 2023 48.56 48.81 47.04 47.66 46.82 2,371,199
Nov 17, 2023 49.53 49.82 47.00 48.60 47.74 3,149,598
Nov 16, 2023 50.00 50.31 49.40 49.47 48.60 668,952
Nov 15, 2023 50.38 50.48 49.36 50.05 49.17 961,618
Nov 14, 2023 49.84 50.16 49.60 49.80 48.92 1,171,946
Nov 13, 2023 50.67 51.16 49.51 49.80 48.92 1,162,921
Nov 10, 2023 50.60 50.95 50.15 50.68 49.79 774,945
Nov 9, 2023 50.65 51.18 50.00 50.43 49.54 922,307
Nov 8, 2023 49.36 51.24 49.33 50.70 49.81 1,846,771
Nov 7, 2023 50.35 50.50 49.38 49.55 48.68 1,618,355
Nov 6, 2023 51.30 51.76 49.91 50.50 49.61 2,421,876
Nov 3, 2023 50.21 51.58 50.03 51.51 50.60 1,382,654
Nov 2, 2023 50.02 51.88 49.88 50.10 49.22 1,473,121
Nov 1, 2023 49.81 51.12 49.51 50.15 49.27 1,373,660
Oct 31, 2023 50.00 50.46 48.51 50.20 49.32 2,160,044
Oct 30, 2023 53.00 53.00 49.01 50.25 49.36 3,312,237
Oct 27, 2023 50.50 53.89 50.48 52.81 51.88 2,092,097
Oct 26, 2023 50.80 51.11 50.00 51.08 50.18 876,600
Oct 25, 2023 51.50 51.84 50.57 51.11 50.21 935,200
Oct 24, 2023 51.05 51.32 49.86 51.20 50.30 1,184,996
Oct 23, 2023 51.85 51.90 50.02 50.32 49.43 947,904

Related Tickers