Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.760 | 3.790 | 3.720 | 3.760 | 3.760 | 15,652,400 |
| 2025-10-21 | 3.700 | 3.760 | 3.680 | 3.760 | 3.760 | 19,542,900 |
| 2025-10-20 | 3.590 | 3.700 | 3.590 | 3.690 | 3.690 | 16,184,500 |
| 2025-10-17 | 3.610 | 3.650 | 3.580 | 3.580 | 3.580 | 11,640,538 |
| 2025-10-16 | 3.670 | 3.690 | 3.580 | 3.610 | 3.610 | 11,672,500 |
| 2025-10-15 | 3.680 | 3.710 | 3.640 | 3.670 | 3.670 | 12,381,700 |
| 2025-10-14 | 3.740 | 3.760 | 3.660 | 3.680 | 3.680 | 14,941,000 |
| 2025-10-13 | 3.600 | 3.740 | 3.500 | 3.730 | 3.730 | 21,803,511 |
| 2025-10-10 | 3.650 | 3.760 | 3.620 | 3.710 | 3.710 | 19,856,838 |
| 2025-10-09 | 3.650 | 3.710 | 3.620 | 3.660 | 3.660 | 12,610,038 |
| 2025-09-30 | 3.580 | 3.670 | 3.570 | 3.640 | 3.640 | 16,484,100 |
| 2025-09-29 | 3.540 | 3.650 | 3.480 | 3.570 | 3.570 | 14,856,411 |
| 2025-09-26 | 3.490 | 3.570 | 3.450 | 3.530 | 3.530 | 13,921,979 |
| 2025-09-25 | 3.610 | 3.610 | 3.470 | 3.470 | 3.470 | 16,782,400 |
| 2025-09-24 | 3.570 | 3.630 | 3.540 | 3.600 | 3.600 | 15,060,379 |
| 2025-09-23 | 3.710 | 3.710 | 3.480 | 3.590 | 3.590 | 29,819,006 |
| 2025-09-22 | 3.660 | 3.740 | 3.600 | 3.720 | 3.720 | 20,728,862 |
| 2025-09-19 | 3.720 | 3.740 | 3.640 | 3.660 | 3.660 | 14,308,279 |
| 2025-09-18 | 3.800 | 3.800 | 3.670 | 3.710 | 3.710 | 18,854,337 |
| 2025-09-17 | 3.810 | 3.840 | 3.750 | 3.800 | 3.800 | 18,642,760 |
| 2025-09-16 | 3.860 | 3.870 | 3.770 | 3.820 | 3.820 | 20,405,738 |
| 2025-09-15 | 3.760 | 3.860 | 3.760 | 3.850 | 3.850 | 26,428,396 |
| 2025-09-12 | 3.720 | 3.770 | 3.700 | 3.760 | 3.760 | 21,896,504 |
| 2025-09-11 | 3.690 | 3.730 | 3.590 | 3.710 | 3.710 | 25,299,789 |
| 2025-09-10 | 3.690 | 3.740 | 3.670 | 3.720 | 3.720 | 14,700,146 |
| 2025-09-09 | 3.750 | 3.800 | 3.690 | 3.700 | 3.700 | 20,780,270 |
| 2025-09-08 | 3.780 | 3.840 | 3.740 | 3.770 | 3.770 | 20,867,592 |
| 2025-09-05 | 3.760 | 3.790 | 3.710 | 3.780 | 3.780 | 22,326,252 |
| 2025-09-04 | 3.830 | 3.840 | 3.720 | 3.780 | 3.780 | 27,072,792 |
| 2025-09-03 | 3.720 | 3.860 | 3.700 | 3.830 | 3.830 | 47,146,940 |
| 2025-09-02 | 3.680 | 3.750 | 3.630 | 3.730 | 3.730 | 19,805,292 |
| 2025-09-01 | 3.630 | 3.710 | 3.590 | 3.710 | 3.710 | 20,240,392 |
| 2025-08-29 | 3.600 | 3.670 | 3.560 | 3.630 | 3.630 | 21,058,280 |
| 2025-08-28 | 3.560 | 3.660 | 3.490 | 3.600 | 3.600 | 29,012,748 |
| 2025-08-27 | 3.760 | 3.760 | 3.630 | 3.630 | 3.630 | 25,731,598 |
| 2025-08-26 | 3.730 | 3.760 | 3.710 | 3.750 | 3.750 | 22,535,056 |
| 2025-08-25 | 3.760 | 3.770 | 3.690 | 3.720 | 3.720 | 28,695,417 |
| 2025-08-22 | 3.770 | 3.790 | 3.710 | 3.730 | 3.730 | 32,930,257 |
| 2025-08-21 | 3.860 | 3.900 | 3.770 | 3.800 | 3.800 | 35,568,189 |
| 2025-08-20 | 3.850 | 4.030 | 3.810 | 3.860 | 3.860 | 51,231,447 |
| 2025-08-19 | 3.860 | 3.910 | 3.780 | 3.890 | 3.890 | 69,650,964 |
| 2025-08-18 | 4.050 | 4.220 | 3.850 | 3.950 | 3.950 | 113,317,953 |
| 2025-08-15 | 3.640 | 4.040 | 3.630 | 4.040 | 4.040 | 25,414,877 |
| 2025-08-14 | 3.740 | 3.750 | 3.640 | 3.670 | 3.670 | 24,661,700 |
| 2025-08-13 | 3.730 | 3.780 | 3.660 | 3.740 | 3.740 | 35,562,560 |
| 2025-08-12 | 3.570 | 3.880 | 3.570 | 3.710 | 3.710 | 61,344,788 |
| 2025-08-11 | 3.520 | 3.570 | 3.510 | 3.560 | 3.560 | 18,552,974 |
| 2025-08-08 | 3.490 | 3.540 | 3.470 | 3.520 | 3.520 | 18,651,501 |
| 2025-08-07 | 3.490 | 3.550 | 3.460 | 3.500 | 3.500 | 28,346,875 |
| 2025-08-06 | 3.440 | 3.530 | 3.370 | 3.490 | 3.490 | 29,218,170 |
| 2025-08-05 | 3.370 | 3.480 | 3.360 | 3.420 | 3.420 | 16,374,300 |
| 2025-08-04 | 3.340 | 3.390 | 3.290 | 3.350 | 3.350 | 14,260,200 |
| 2025-08-01 | 3.320 | 3.360 | 3.310 | 3.330 | 3.330 | 15,756,201 |
| 2025-07-31 | 3.420 | 3.430 | 3.310 | 3.320 | 3.320 | 18,451,300 |
| 2025-07-30 | 3.460 | 3.470 | 3.380 | 3.410 | 3.410 | 16,869,500 |
| 2025-07-29 | 3.480 | 3.500 | 3.420 | 3.460 | 3.460 | 12,476,000 |
| 2025-07-28 | 3.500 | 3.510 | 3.460 | 3.490 | 3.490 | 11,951,000 |
| 2025-07-25 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 11,431,330 |
| 2025-07-24 | 3.470 | 3.520 | 3.460 | 3.510 | 3.510 | 12,591,084 |
| 2025-07-23 | 3.500 | 3.520 | 3.460 | 3.470 | 3.470 | 15,352,919 |
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.