Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2.700 | 2.740 | 2.560 | 2.590 | 2.590 | 18,811,301 |
| 2026-07-17 | 2.730 | 2.800 | 2.660 | 2.680 | 2.680 | 18,289,760 |
| 2026-07-16 | 2.720 | 2.780 | 2.680 | 2.730 | 2.730 | 12,693,634 |
| 2026-07-15 | 2.720 | 2.810 | 2.700 | 2.730 | 2.730 | 10,926,300 |
| 2026-07-14 | 2.640 | 2.750 | 2.620 | 2.750 | 2.750 | 12,567,060 |
| 2026-07-13 | 2.700 | 2.730 | 2.600 | 2.640 | 2.640 | 15,141,508 |
| 2026-07-10 | 2.680 | 2.770 | 2.630 | 2.720 | 2.720 | 17,917,229 |
| 2026-07-09 | 2.730 | 2.750 | 2.630 | 2.680 | 2.680 | 14,191,046 |
| 2026-07-08 | 2.750 | 2.790 | 2.710 | 2.740 | 2.740 | 11,640,500 |
| 2026-07-07 | 2.820 | 2.860 | 2.740 | 2.760 | 2.760 | 16,246,100 |
| 2026-07-06 | 3.050 | 3.070 | 2.840 | 2.850 | 2.850 | 21,989,100 |
| 2026-07-03 | 3.030 | 3.060 | 2.930 | 2.990 | 2.990 | 23,195,500 |
| 2026-07-02 | 3.350 | 3.350 | 2.960 | 2.980 | 2.980 | 48,448,000 |
| 2026-07-01 | 2.850 | 3.110 | 2.840 | 3.110 | 3.110 | 19,738,699 |
| 2026-06-30 | 2.780 | 2.850 | 2.750 | 2.830 | 2.830 | 15,149,973 |
| 2026-06-29 | 2.800 | 2.910 | 2.740 | 2.810 | 2.810 | 18,314,199 |
| 2026-06-26 | 2.950 | 2.980 | 2.820 | 2.830 | 2.830 | 21,566,891 |
| 2026-06-25 | 2.990 | 3.000 | 2.860 | 2.940 | 2.940 | 27,378,232 |
| 2026-06-24 | 3.140 | 3.150 | 2.910 | 2.990 | 2.990 | 38,858,855 |
| 2026-06-23 | 3.150 | 3.280 | 3.120 | 3.170 | 3.170 | 27,823,900 |
| 2026-06-22 | 3.280 | 3.330 | 3.140 | 3.180 | 3.180 | 31,546,699 |
| 2026-06-18 | 3.420 | 3.420 | 3.220 | 3.270 | 3.270 | 40,229,441 |
| 2026-06-17 | 3.420 | 3.440 | 3.300 | 3.430 | 3.430 | 34,037,199 |
| 2026-06-16 | 3.380 | 3.430 | 3.290 | 3.420 | 3.420 | 31,142,100 |
| 2026-06-15 | 3.470 | 3.530 | 3.370 | 3.410 | 3.410 | 37,028,238 |
| 2026-06-12 | 3.480 | 3.520 | 3.340 | 3.460 | 3.460 | 43,315,699 |
| 2026-06-11 | 3.460 | 3.580 | 3.400 | 3.460 | 3.460 | 44,778,160 |
| 2026-06-10 | 3.770 | 3.790 | 3.500 | 3.540 | 3.540 | 82,448,914 |
| 2026-06-09 | 3.990 | 4.220 | 3.670 | 3.790 | 3.790 | 133,914,484 |
| 2026-06-08 | 3.500 | 3.920 | 3.480 | 3.920 | 3.920 | 58,801,668 |
| 2026-06-05 | 3.250 | 3.560 | 3.240 | 3.560 | 3.560 | 90,966,844 |
| 2026-06-04 | 3.210 | 3.250 | 3.150 | 3.240 | 3.240 | 16,917,580 |
| 2026-06-03 | 3.250 | 3.320 | 3.190 | 3.220 | 3.220 | 18,792,990 |
| 2026-06-02 | 3.170 | 3.310 | 3.130 | 3.250 | 3.250 | 30,588,100 |
| 2026-06-01 | 3.190 | 3.210 | 3.100 | 3.160 | 3.160 | 22,752,689 |
| 2026-05-29 | 3.230 | 3.340 | 3.120 | 3.140 | 3.140 | 41,255,059 |
| 2026-05-28 | 2.910 | 3.230 | 2.890 | 3.230 | 3.230 | 21,463,289 |
| 2026-05-27 | 3.030 | 3.030 | 2.920 | 2.940 | 2.940 | 12,207,100 |
| 2026-05-26 | 3.090 | 3.090 | 2.950 | 3.010 | 3.010 | 16,897,900 |
| 2026-05-25 | 3.110 | 3.160 | 3.080 | 3.100 | 3.100 | 11,292,200 |
| 2026-05-22 | 3.160 | 3.170 | 3.050 | 3.100 | 3.100 | 13,836,060 |
| 2026-05-21 | 3.220 | 3.300 | 3.110 | 3.130 | 3.130 | 22,011,811 |
| 2026-05-20 | 3.320 | 3.320 | 3.180 | 3.190 | 3.190 | 20,951,910 |
| 2026-05-19 | 3.340 | 3.370 | 3.270 | 3.320 | 3.320 | 13,367,810 |
| 2026-05-18 | 3.300 | 3.340 | 3.200 | 3.330 | 3.330 | 23,979,811 |
| 2026-05-15 | 3.350 | 3.370 | 3.260 | 3.300 | 3.300 | 20,904,631 |
| 2026-05-14 | 3.460 | 3.490 | 3.340 | 3.350 | 3.350 | 22,534,260 |
| 2026-05-13 | 3.330 | 3.510 | 3.330 | 3.470 | 3.470 | 45,839,969 |
| 2026-05-12 | 3.240 | 3.450 | 3.200 | 3.340 | 3.340 | 36,241,207 |
| 2026-05-11 | 3.300 | 3.320 | 3.220 | 3.250 | 3.250 | 20,039,971 |
| 2026-05-08 | 3.270 | 3.300 | 3.260 | 3.290 | 3.290 | 11,090,360 |
| 2026-05-07 | 3.300 | 3.330 | 3.260 | 3.270 | 3.270 | 15,155,830 |
| 2026-05-06 | 3.300 | 3.310 | 3.230 | 3.270 | 3.270 | 13,490,900 |
| 2026-04-30 | 3.310 | 3.320 | 3.250 | 3.280 | 3.280 | 11,687,000 |
| 2026-04-29 | 3.190 | 3.310 | 3.180 | 3.280 | 3.280 | 17,017,381 |
| 2026-04-28 | 3.290 | 3.300 | 3.130 | 3.190 | 3.190 | 22,603,801 |
| 2026-04-27 | 3.240 | 3.320 | 3.170 | 3.320 | 3.320 | 15,752,000 |
| 2026-04-24 | 3.170 | 3.250 | 3.160 | 3.230 | 3.230 | 12,172,690 |
| 2026-04-23 | 3.190 | 3.220 | 3.150 | 3.190 | 3.190 | 11,792,990 |
| 2026-04-22 | 3.230 | 3.230 | 3.180 | 3.190 | 3.190 | 7,953,966 |
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.