Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.250 | 3.260 | 3.200 | 3.230 | 3.230 | 10,149,800 |
| 2026-04-20 | 3.250 | 3.260 | 3.210 | 3.250 | 3.250 | 7,246,500 |
| 2026-04-17 | 3.310 | 3.320 | 3.230 | 3.240 | 3.240 | 10,852,700 |
| 2026-04-16 | 3.270 | 3.320 | 3.230 | 3.310 | 3.310 | 7,975,661 |
| 2026-04-15 | 3.320 | 3.330 | 3.250 | 3.260 | 3.260 | 8,514,601 |
| 2026-04-14 | 3.350 | 3.360 | 3.280 | 3.320 | 3.320 | 8,659,577 |
| 2026-04-13 | 3.310 | 3.360 | 3.290 | 3.330 | 3.330 | 8,554,276 |
| 2026-04-10 | 3.310 | 3.370 | 3.310 | 3.330 | 3.330 | 10,196,540 |
| 2026-04-09 | 3.360 | 3.380 | 3.300 | 3.300 | 3.300 | 8,279,200 |
| 2026-04-08 | 3.340 | 3.370 | 3.290 | 3.370 | 3.370 | 11,842,670 |
| 2026-04-07 | 3.210 | 3.300 | 3.170 | 3.280 | 3.280 | 13,409,300 |
| 2026-04-03 | 3.340 | 3.350 | 3.170 | 3.190 | 3.190 | 15,716,600 |
| 2026-04-02 | 3.350 | 3.380 | 3.260 | 3.300 | 3.300 | 13,368,200 |
| 2026-04-01 | 3.430 | 3.470 | 3.330 | 3.350 | 3.350 | 16,644,500 |
| 2026-03-31 | 3.440 | 3.480 | 3.370 | 3.390 | 3.390 | 10,414,590 |
| 2026-03-30 | 3.420 | 3.460 | 3.360 | 3.440 | 3.440 | 13,756,550 |
| 2026-03-27 | 3.320 | 3.440 | 3.320 | 3.430 | 3.430 | 16,328,100 |
| 2026-03-26 | 3.470 | 3.500 | 3.350 | 3.370 | 3.370 | 21,394,301 |
| 2026-03-25 | 3.360 | 3.450 | 3.310 | 3.420 | 3.420 | 20,733,289 |
| 2026-03-24 | 3.230 | 3.350 | 3.180 | 3.340 | 3.340 | 20,689,900 |
| 2026-03-23 | 3.290 | 3.320 | 3.130 | 3.150 | 3.150 | 18,124,090 |
| 2026-03-20 | 3.440 | 3.480 | 3.340 | 3.360 | 3.360 | 16,250,490 |
| 2026-03-19 | 3.470 | 3.520 | 3.430 | 3.440 | 3.440 | 15,144,610 |
| 2026-03-18 | 3.490 | 3.500 | 3.430 | 3.500 | 3.500 | 12,155,610 |
| 2026-03-17 | 3.480 | 3.540 | 3.460 | 3.460 | 3.460 | 15,480,930 |
| 2026-03-16 | 3.460 | 3.520 | 3.430 | 3.500 | 3.500 | 14,658,600 |
| 2026-03-13 | 3.450 | 3.540 | 3.430 | 3.450 | 3.450 | 16,370,300 |
| 2026-03-12 | 3.500 | 3.520 | 3.440 | 3.450 | 3.450 | 14,451,780 |
| 2026-03-11 | 3.520 | 3.530 | 3.480 | 3.490 | 3.490 | 12,949,400 |
| 2026-03-10 | 3.520 | 3.560 | 3.500 | 3.530 | 3.530 | 13,287,800 |
| 2026-03-09 | 3.510 | 3.550 | 3.470 | 3.490 | 3.490 | 11,253,500 |
| 2026-03-06 | 3.450 | 3.550 | 3.440 | 3.550 | 3.550 | 13,756,820 |
| 2026-03-05 | 3.420 | 3.500 | 3.420 | 3.480 | 3.480 | 15,918,300 |
| 2026-03-04 | 3.400 | 3.430 | 3.350 | 3.370 | 3.370 | 13,259,120 |
| 2026-03-03 | 3.500 | 3.530 | 3.410 | 3.420 | 3.420 | 16,619,699 |
| 2026-03-02 | 3.540 | 3.590 | 3.440 | 3.480 | 3.480 | 20,796,400 |
| 2026-02-27 | 3.590 | 3.600 | 3.550 | 3.590 | 3.590 | 14,028,100 |
| 2026-02-26 | 3.610 | 3.630 | 3.540 | 3.590 | 3.590 | 17,843,801 |
| 2026-02-25 | 3.570 | 3.610 | 3.550 | 3.560 | 3.560 | 11,395,690 |
| 2026-02-24 | 3.500 | 3.570 | 3.490 | 3.560 | 3.560 | 11,742,320 |
| 2026-02-13 | 3.500 | 3.530 | 3.460 | 3.470 | 3.470 | 9,041,200 |
| 2026-02-12 | 3.560 | 3.570 | 3.500 | 3.510 | 3.510 | 9,907,800 |
| 2026-02-11 | 3.560 | 3.590 | 3.520 | 3.550 | 3.550 | 9,980,189 |
| 2026-02-10 | 3.570 | 3.610 | 3.550 | 3.560 | 3.560 | 14,885,380 |
| 2026-02-09 | 3.560 | 3.590 | 3.540 | 3.560 | 3.560 | 13,274,400 |
| 2026-02-06 | 3.490 | 3.550 | 3.480 | 3.530 | 3.530 | 9,212,962 |
| 2026-02-05 | 3.560 | 3.570 | 3.510 | 3.510 | 3.510 | 10,791,740 |
| 2026-02-04 | 3.500 | 3.560 | 3.490 | 3.560 | 3.560 | 10,865,200 |
| 2026-02-03 | 3.470 | 3.510 | 3.440 | 3.510 | 3.510 | 10,953,160 |
| 2026-02-02 | 3.480 | 3.520 | 3.430 | 3.430 | 3.430 | 12,202,600 |
| 2026-01-30 | 3.460 | 3.520 | 3.440 | 3.490 | 3.490 | 11,592,600 |
| 2026-01-29 | 3.490 | 3.540 | 3.460 | 3.470 | 3.470 | 12,883,300 |
| 2026-01-28 | 3.520 | 3.550 | 3.500 | 3.510 | 3.510 | 13,726,640 |
| 2026-01-27 | 3.520 | 3.700 | 3.470 | 3.520 | 3.520 | 22,552,680 |
| 2026-01-26 | 3.560 | 3.570 | 3.460 | 3.510 | 3.510 | 16,303,160 |
| 2026-01-23 | 3.470 | 3.550 | 3.440 | 3.550 | 3.550 | 17,507,900 |
| 2026-01-22 | 3.420 | 3.470 | 3.410 | 3.460 | 3.460 | 11,979,700 |
| 2026-01-21 | 3.400 | 3.420 | 3.370 | 3.420 | 3.420 | 8,780,107 |
| 2026-01-20 | 3.400 | 3.450 | 3.380 | 3.420 | 3.420 | 12,153,640 |
| 2026-01-19 | 3.330 | 3.420 | 3.330 | 3.410 | 3.410 | 12,727,100 |
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.