Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.200 | 3.240 | 3.100 | 3.140 | 3.140 | 15,056,730 |
| 2026-10-16 | 3.220 | 3.300 | 3.190 | 3.220 | 3.220 | 13,310,400 |
| 2026-10-15 | 3.230 | 3.270 | 3.180 | 3.190 | 3.190 | 17,088,199 |
| 2026-10-14 | 3.360 | 3.390 | 3.250 | 3.260 | 3.260 | 10,447,200 |
| 2026-10-13 | 3.250 | 3.380 | 3.200 | 3.360 | 3.360 | 19,273,500 |
| 2026-10-12 | 3.410 | 3.430 | 3.280 | 3.290 | 3.290 | 16,109,100 |
| 2026-10-09 | 3.420 | 3.440 | 3.290 | 3.400 | 3.400 | 25,881,500 |
| 2026-10-08 | 3.370 | 3.470 | 3.370 | 3.400 | 3.400 | 37,447,656 |
| 2026-09-30 | 3.470 | 3.480 | 3.230 | 3.410 | 3.410 | 78,562,188 |
| 2026-09-29 | 3.200 | 3.540 | 3.200 | 3.540 | 3.540 | 34,896,320 |
| 2026-09-28 | 3.330 | 3.330 | 3.200 | 3.220 | 3.220 | 12,234,899 |
| 2026-09-24 | 3.220 | 3.310 | 3.220 | 3.260 | 3.260 | 13,111,900 |
| 2026-09-23 | 3.320 | 3.350 | 3.230 | 3.250 | 3.250 | 11,032,800 |
| 2026-09-22 | 3.300 | 3.340 | 3.220 | 3.320 | 3.320 | 14,645,060 |
| 2026-09-21 | 3.220 | 3.390 | 3.220 | 3.330 | 3.330 | 14,335,100 |
| 2026-09-18 | 3.260 | 3.320 | 3.210 | 3.230 | 3.230 | 11,629,800 |
| 2026-09-17 | 3.190 | 3.240 | 3.160 | 3.230 | 3.230 | 11,483,900 |
| 2026-09-16 | 3.220 | 3.240 | 3.150 | 3.210 | 3.210 | 15,864,700 |
| 2026-09-15 | 3.280 | 3.440 | 3.190 | 3.190 | 3.190 | 21,667,199 |
| 2026-09-14 | 3.220 | 3.470 | 3.220 | 3.300 | 3.300 | 17,595,920 |
| 2026-09-11 | 3.260 | 3.280 | 3.180 | 3.210 | 3.210 | 9,941,579 |
| 2026-09-10 | 3.300 | 3.310 | 3.250 | 3.280 | 3.280 | 7,692,200 |
| 2026-09-09 | 3.360 | 3.360 | 3.280 | 3.310 | 3.310 | 9,580,700 |
| 2026-09-08 | 3.300 | 3.380 | 3.270 | 3.350 | 3.350 | 14,659,900 |
| 2026-09-07 | 3.220 | 3.300 | 3.180 | 3.280 | 3.280 | 15,321,801 |
| 2026-09-04 | 3.220 | 3.260 | 3.190 | 3.200 | 3.200 | 10,109,300 |
| 2026-09-03 | 3.240 | 3.290 | 3.200 | 3.200 | 3.200 | 11,188,601 |
| 2026-09-02 | 3.260 | 3.260 | 3.200 | 3.240 | 3.240 | 9,969,160 |
| 2026-09-01 | 3.200 | 3.270 | 3.200 | 3.250 | 3.250 | 14,847,300 |
| 2026-08-31 | 3.310 | 3.310 | 3.200 | 3.210 | 3.210 | 15,810,000 |
| 2026-08-28 | 3.180 | 3.350 | 3.140 | 3.300 | 3.300 | 24,939,383 |
| 2026-08-27 | 3.170 | 3.210 | 3.140 | 3.180 | 3.180 | 11,853,909 |
| 2026-08-26 | 3.170 | 3.220 | 3.140 | 3.200 | 3.200 | 14,840,900 |
| 2026-08-25 | 3.100 | 3.160 | 3.080 | 3.160 | 3.160 | 12,301,100 |
| 2026-08-24 | 3.050 | 3.140 | 3.040 | 3.080 | 3.080 | 11,477,400 |
| 2026-08-21 | 3.030 | 3.080 | 2.980 | 3.070 | 3.070 | 11,489,235 |
| 2026-08-20 | 3.040 | 3.070 | 3.010 | 3.040 | 3.040 | 9,624,400 |
| 2026-08-19 | 3.050 | 3.160 | 3.010 | 3.010 | 3.010 | 15,980,329 |
| 2026-08-18 | 3.030 | 3.110 | 3.020 | 3.080 | 3.080 | 14,478,299 |
| 2026-08-17 | 2.920 | 3.090 | 2.900 | 3.040 | 3.040 | 18,906,900 |
| 2026-08-14 | 2.950 | 2.970 | 2.900 | 2.920 | 2.920 | 8,447,900 |
| 2026-08-13 | 3.010 | 3.030 | 2.940 | 2.950 | 2.950 | 11,213,640 |
| 2026-08-12 | 2.970 | 3.030 | 2.950 | 3.020 | 3.020 | 11,629,041 |
| 2026-08-11 | 2.940 | 2.980 | 2.900 | 2.970 | 2.970 | 10,909,661 |
| 2026-08-10 | 2.860 | 2.950 | 2.850 | 2.930 | 2.930 | 14,632,150 |
| 2026-08-07 | 2.910 | 2.910 | 2.820 | 2.860 | 2.860 | 12,029,700 |
| 2026-08-06 | 2.890 | 2.930 | 2.840 | 2.910 | 2.910 | 15,078,500 |
| 2026-08-05 | 2.910 | 2.920 | 2.840 | 2.880 | 2.880 | 11,331,860 |
| 2026-08-04 | 2.900 | 2.920 | 2.860 | 2.880 | 2.880 | 11,161,960 |
| 2026-08-03 | 2.770 | 2.900 | 2.760 | 2.900 | 2.900 | 16,488,900 |
| 2026-07-31 | 2.730 | 2.770 | 2.710 | 2.760 | 2.760 | 11,508,301 |
| 2026-07-30 | 2.760 | 2.820 | 2.690 | 2.700 | 2.700 | 12,975,000 |
| 2026-07-29 | 2.740 | 2.800 | 2.700 | 2.760 | 2.760 | 12,541,600 |
| 2026-07-28 | 2.680 | 2.730 | 2.660 | 2.710 | 2.710 | 11,806,076 |
| 2026-07-27 | 2.620 | 2.700 | 2.590 | 2.690 | 2.690 | 9,093,400 |
| 2026-07-24 | 2.670 | 2.690 | 2.580 | 2.620 | 2.620 | 9,262,600 |
| 2026-07-23 | 2.530 | 2.690 | 2.510 | 2.670 | 2.670 | 18,282,100 |
| 2026-07-22 | 2.530 | 2.580 | 2.500 | 2.520 | 2.520 | 10,857,700 |
| 2026-07-21 | 2.580 | 2.590 | 2.460 | 2.550 | 2.550 | 19,555,492 |
| 2026-07-20 | 2.700 | 2.740 | 2.560 | 2.590 | 2.590 | 18,811,301 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.