Shenzhen Huakong Seg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.480 | 3.490 | 3.430 | 3.490 | 3.490 | 18,271,901 |
| 2025-07-21 | 3.410 | 3.480 | 3.390 | 3.470 | 3.470 | 18,668,163 |
| 2025-07-18 | 3.380 | 3.400 | 3.350 | 3.380 | 3.380 | 9,303,106 |
| 2025-07-17 | 3.370 | 3.410 | 3.360 | 3.380 | 3.380 | 11,491,612 |
| 2025-07-16 | 3.340 | 3.400 | 3.330 | 3.370 | 3.370 | 17,900,712 |
| 2025-07-15 | 3.440 | 3.450 | 3.320 | 3.340 | 3.340 | 25,612,960 |
| 2025-07-14 | 3.470 | 3.500 | 3.440 | 3.440 | 3.440 | 19,613,100 |
| 2025-07-11 | 3.500 | 3.510 | 3.440 | 3.470 | 3.470 | 15,395,500 |
| 2025-07-10 | 3.460 | 3.500 | 3.450 | 3.490 | 3.490 | 13,098,193 |
| 2025-07-09 | 3.480 | 3.490 | 3.440 | 3.460 | 3.460 | 10,497,600 |
| 2025-07-08 | 3.450 | 3.480 | 3.420 | 3.470 | 3.470 | 16,711,400 |
| 2025-07-07 | 3.410 | 3.460 | 3.410 | 3.450 | 3.450 | 11,497,401 |
| 2025-07-04 | 3.470 | 3.500 | 3.410 | 3.430 | 3.430 | 18,002,300 |
| 2025-07-03 | 3.440 | 3.480 | 3.430 | 3.470 | 3.470 | 13,834,500 |
| 2025-07-02 | 3.430 | 3.440 | 3.390 | 3.440 | 3.440 | 9,927,060 |
| 2025-07-01 | 3.420 | 3.470 | 3.400 | 3.420 | 3.420 | 12,154,884 |
| 2025-06-30 | 3.430 | 3.460 | 3.410 | 3.420 | 3.420 | 9,600,162 |
| 2025-06-27 | 3.410 | 3.480 | 3.390 | 3.420 | 3.420 | 12,338,300 |
| 2025-06-26 | 3.430 | 3.450 | 3.390 | 3.410 | 3.410 | 13,162,285 |
| 2025-06-25 | 3.410 | 3.420 | 3.370 | 3.410 | 3.410 | 11,088,800 |
| 2025-06-24 | 3.310 | 3.410 | 3.290 | 3.400 | 3.400 | 17,066,888 |
| 2025-06-23 | 3.220 | 3.300 | 3.190 | 3.290 | 3.290 | 10,790,381 |
| 2025-06-20 | 3.240 | 3.300 | 3.240 | 3.240 | 3.240 | 8,294,900 |
| 2025-06-19 | 3.340 | 3.350 | 3.240 | 3.250 | 3.250 | 13,986,620 |
| 2025-06-18 | 3.360 | 3.380 | 3.330 | 3.340 | 3.340 | 7,436,500 |
| 2025-06-17 | 3.350 | 3.420 | 3.340 | 3.380 | 3.380 | 12,098,592 |
| 2025-06-16 | 3.340 | 3.380 | 3.310 | 3.360 | 3.360 | 11,207,092 |
| 2025-06-13 | 3.350 | 3.370 | 3.300 | 3.310 | 3.310 | 11,088,800 |
| 2025-06-12 | 3.370 | 3.400 | 3.340 | 3.360 | 3.360 | 8,877,921 |
| 2025-06-11 | 3.370 | 3.410 | 3.340 | 3.380 | 3.380 | 13,180,459 |
| 2025-06-10 | 3.400 | 3.420 | 3.290 | 3.340 | 3.340 | 13,017,330 |
| 2025-06-09 | 3.380 | 3.410 | 3.360 | 3.410 | 3.410 | 10,286,039 |
| 2025-06-06 | 3.340 | 3.380 | 3.320 | 3.380 | 3.380 | 12,004,100 |
| 2025-06-05 | 3.390 | 3.400 | 3.310 | 3.330 | 3.330 | 16,170,100 |
| 2025-06-04 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 9,016,600 |
| 2025-06-03 | 3.360 | 3.410 | 3.360 | 3.380 | 3.380 | 11,364,700 |
| 2025-05-30 | 3.440 | 3.460 | 3.380 | 3.390 | 3.390 | 10,362,100 |
| 2025-05-29 | 3.370 | 3.450 | 3.350 | 3.440 | 3.440 | 12,861,100 |
| 2025-05-28 | 3.410 | 3.430 | 3.350 | 3.370 | 3.370 | 9,841,700 |
| 2025-05-27 | 3.380 | 3.420 | 3.340 | 3.410 | 3.410 | 11,370,902 |
| 2025-05-26 | 3.360 | 3.420 | 3.330 | 3.380 | 3.380 | 11,250,700 |
| 2025-05-23 | 3.390 | 3.400 | 3.320 | 3.330 | 3.330 | 15,869,100 |
| 2025-05-22 | 3.520 | 3.580 | 3.400 | 3.410 | 3.410 | 24,133,391 |
| 2025-05-21 | 3.480 | 3.530 | 3.430 | 3.470 | 3.470 | 13,119,400 |
| 2025-05-20 | 3.460 | 3.490 | 3.410 | 3.480 | 3.480 | 10,642,532 |
| 2025-05-19 | 3.360 | 3.470 | 3.340 | 3.460 | 3.460 | 20,647,321 |
| 2025-05-16 | 3.350 | 3.390 | 3.330 | 3.330 | 3.330 | 9,289,700 |
| 2025-05-15 | 3.360 | 3.390 | 3.330 | 3.350 | 3.350 | 9,564,600 |
| 2025-05-14 | 3.340 | 3.390 | 3.320 | 3.360 | 3.360 | 10,707,401 |
| 2025-05-13 | 3.430 | 3.430 | 3.340 | 3.360 | 3.360 | 10,599,646 |
| 2025-05-12 | 3.450 | 3.450 | 3.360 | 3.370 | 3.370 | 9,187,100 |
| 2025-05-09 | 3.420 | 3.430 | 3.360 | 3.380 | 3.380 | 10,072,500 |
| 2025-05-08 | 3.370 | 3.440 | 3.330 | 3.430 | 3.430 | 11,261,500 |
| 2025-05-07 | 3.400 | 3.410 | 3.340 | 3.370 | 3.370 | 9,038,300 |
| 2025-05-06 | 3.310 | 3.360 | 3.290 | 3.360 | 3.360 | 8,027,646 |
| 2025-04-30 | 3.270 | 3.320 | 3.250 | 3.270 | 3.270 | 7,652,335 |
| 2025-04-29 | 3.200 | 3.290 | 3.190 | 3.260 | 3.260 | 9,753,700 |
| 2025-04-28 | 3.290 | 3.330 | 3.190 | 3.210 | 3.210 | 12,513,662 |
| 2025-04-25 | 3.290 | 3.360 | 3.250 | 3.290 | 3.290 | 12,533,461 |
| 2025-04-24 | 3.330 | 3.330 | 3.240 | 3.260 | 3.260 | 9,198,901 |
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.