Shenzhen - Delayed Quote CNY

Huarui Electrical Appliance Co.,Ltd. (300626.SZ)

6.64 +0.04 (+0.61%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.19 6.68 6.47 6.64 6.64 3,257,700
Apr 24, 2024 6.28 6.62 6.27 6.60 6.60 4,181,600
Apr 23, 2024 6.09 6.34 6.03 6.26 6.26 4,185,700
Apr 22, 2024 6.15 6.19 5.81 6.02 6.02 4,824,000
Apr 19, 2024 6.19 6.30 6.01 6.11 6.11 4,655,400
Apr 18, 2024 6.39 6.48 6.03 6.24 6.24 5,683,500
Apr 17, 2024 5.81 6.37 5.75 6.37 6.37 7,685,968
Apr 16, 2024 6.45 6.47 5.56 5.59 5.59 9,955,140
Apr 15, 2024 7.31 7.38 6.39 6.54 6.54 9,774,755
Apr 12, 2024 7.41 7.71 7.35 7.40 7.40 4,469,235
Apr 11, 2024 7.38 7.57 7.25 7.43 7.43 3,803,400
Apr 10, 2024 7.72 7.74 7.29 7.42 7.42 5,014,132
Apr 9, 2024 7.52 7.77 7.52 7.72 7.72 3,326,000
Apr 8, 2024 7.93 7.96 7.51 7.53 7.53 4,384,200
Apr 3, 2024 8.15 8.16 7.78 7.93 7.93 4,802,800
Apr 2, 2024 7.95 8.15 7.88 8.13 8.13 6,855,313
Apr 1, 2024 7.88 7.96 7.83 7.95 7.95 4,758,980
Mar 29, 2024 7.69 7.76 7.61 7.81 7.81 3,506,800
Mar 28, 2024 7.43 7.80 7.36 7.67 7.67 5,568,347
Mar 27, 2024 7.85 7.89 7.41 7.44 7.44 4,647,667
Mar 26, 2024 7.69 7.86 7.60 7.80 7.80 5,966,880
Mar 25, 2024 7.94 8.04 7.63 7.69 7.69 7,248,232
Mar 22, 2024 8.19 8.20 7.95 7.98 7.98 7,980,540
Mar 21, 2024 8.23 8.28 7.98 8.21 8.21 9,734,977
Mar 20, 2024 8.13 8.25 8.03 8.21 8.21 11,615,990
Mar 19, 2024 8.00 8.37 8.00 8.22 8.22 16,566,300
Mar 18, 2024 7.65 9.13 7.65 8.18 8.18 21,260,640
Mar 15, 2024 7.53 7.63 7.35 7.63 7.63 7,815,253
Mar 14, 2024 7.44 7.72 7.37 7.61 7.61 9,645,000
Mar 13, 2024 7.43 7.56 7.36 7.48 7.48 6,740,300
Mar 12, 2024 7.51 7.60 7.27 7.41 7.41 8,385,732
Mar 11, 2024 7.12 7.53 7.07 7.50 7.50 10,864,373
Mar 8, 2024 7.14 7.21 6.96 7.07 7.07 5,643,400
Mar 7, 2024 7.11 7.34 6.96 7.12 7.12 7,726,500
Mar 6, 2024 6.66 7.13 6.66 7.07 7.07 6,858,400
Mar 5, 2024 6.96 6.98 6.61 6.68 6.68 6,196,200
Mar 4, 2024 7.15 7.28 6.75 6.99 6.99 7,192,860
Mar 1, 2024 6.86 7.14 6.85 7.08 7.08 7,797,980
Feb 29, 2024 6.36 6.88 6.36 6.81 6.81 11,524,274
Feb 28, 2024 7.66 7.79 6.45 6.46 6.46 13,834,474
Feb 27, 2024 7.16 7.53 7.03 7.51 7.51 7,433,540
Feb 26, 2024 7.19 7.38 6.92 7.18 7.18 10,645,440
Feb 23, 2024 6.63 7.05 6.53 7.03 7.03 9,160,600
Feb 22, 2024 6.09 6.59 6.09 6.59 6.59 9,478,140
Feb 21, 2024 5.80 6.38 5.75 6.09 6.09 8,526,800
Feb 20, 2024 5.72 5.92 5.61 5.87 5.87 6,473,400
Feb 19, 2024 5.37 5.85 5.27 5.69 5.69 10,473,372
Feb 8, 2024 4.68 5.39 4.39 5.34 5.34 14,269,520
Feb 7, 2024 5.43 5.44 4.69 4.76 4.76 16,022,433
Feb 6, 2024 5.52 5.73 4.72 5.43 5.43 15,685,845
Feb 5, 2024 7.02 7.15 5.60 5.77 5.77 12,609,140
Feb 2, 2024 7.58 7.82 6.74 7.00 7.00 6,558,300
Feb 1, 2024 7.75 7.86 7.40 7.63 7.63 6,710,200
Jan 31, 2024 8.45 8.51 7.80 7.88 7.88 8,314,082
Jan 30, 2024 9.10 9.20 8.60 8.66 8.66 3,203,300
Jan 29, 2024 9.66 9.69 9.07 9.15 9.15 4,352,600
Jan 26, 2024 9.70 10.03 9.56 9.67 9.67 3,890,300
Jan 25, 2024 9.32 9.60 9.08 9.59 9.59 3,528,500
Jan 24, 2024 8.95 9.30 8.78 9.16 9.16 5,380,380
Jan 23, 2024 9.31 9.31 8.80 8.86 8.86 6,185,220
Jan 22, 2024 9.99 10.11 9.16 9.25 9.25 4,791,400
Jan 19, 2024 10.15 10.26 9.98 10.06 10.06 4,966,468
Jan 18, 2024 10.37 10.50 9.81 10.12 10.12 5,461,700
Jan 17, 2024 10.66 10.70 10.36 10.40 10.40 3,628,427
Jan 16, 2024 10.82 10.82 10.36 10.56 10.56 3,640,720
Jan 15, 2024 10.65 10.71 10.49 10.68 10.68 3,924,100
Jan 12, 2024 10.80 10.92 10.57 10.62 10.62 3,164,760
Jan 11, 2024 10.70 10.83 10.61 10.81 10.81 3,098,900
Jan 10, 2024 10.81 10.95 10.64 10.70 10.70 2,662,400
Jan 9, 2024 10.70 10.96 10.65 10.83 10.83 2,849,000
Jan 8, 2024 10.90 10.95 10.69 10.70 10.70 2,499,200
Jan 5, 2024 10.99 11.17 10.81 10.90 10.90 2,848,000
Jan 4, 2024 11.00 11.10 10.93 11.00 11.00 2,293,440
Jan 3, 2024 11.08 11.16 10.89 11.04 11.04 3,637,000
Jan 2, 2024 10.85 11.14 10.85 11.08 11.08 5,719,700
Dec 29, 2023 10.64 10.85 10.52 10.85 10.85 3,724,936
Dec 28, 2023 10.30 10.65 10.08 10.62 10.62 4,047,800
Dec 27, 2023 10.12 10.31 10.03 10.25 10.25 3,282,900
Dec 26, 2023 10.32 10.32 10.05 10.12 10.12 3,407,100
Dec 25, 2023 10.30 10.41 10.13 10.31 10.31 4,293,300
Dec 22, 2023 10.65 10.74 10.19 10.31 10.31 3,907,460
Dec 21, 2023 10.58 10.61 10.20 10.54 10.54 4,424,700
Dec 20, 2023 10.59 10.78 10.58 10.59 10.59 4,211,539
Dec 19, 2023 10.49 10.69 10.27 10.59 10.59 5,165,600
Dec 18, 2023 10.50 10.78 10.37 10.37 10.37 8,984,348
Dec 15, 2023 11.24 11.44 10.36 10.58 10.58 11,030,265
Dec 14, 2023 10.50 10.68 10.45 10.56 10.56 2,615,800
Dec 13, 2023 10.43 10.63 10.24 10.49 10.49 2,419,900
Dec 12, 2023 10.31 10.46 10.20 10.45 10.45 2,425,700
Dec 11, 2023 10.13 10.43 10.02 10.34 10.34 5,726,880
Dec 8, 2023 10.48 10.56 10.18 10.21 10.21 4,369,480
Dec 7, 2023 10.50 10.68 10.39 10.45 10.45 3,077,144
Dec 6, 2023 10.43 10.76 10.40 10.57 10.57 3,415,704
Dec 5, 2023 10.47 10.72 10.36 10.37 10.37 2,190,700
Dec 4, 2023 10.42 10.63 10.42 10.52 10.52 3,644,300
Dec 1, 2023 10.58 10.66 10.41 10.43 10.43 2,721,200
Nov 30, 2023 10.65 10.78 10.46 10.60 10.60 2,691,600
Nov 29, 2023 10.57 10.73 10.54 10.65 10.65 2,853,020
Nov 28, 2023 10.44 10.68 10.37 10.57 10.57 2,620,190
Nov 27, 2023 10.50 10.55 10.33 10.48 10.48 2,851,000
Nov 24, 2023 10.63 10.65 10.33 10.47 10.47 2,337,460
Nov 23, 2023 10.41 10.63 10.31 10.55 10.55 3,121,700
Nov 22, 2023 10.51 10.62 10.36 10.45 10.45 4,300,620
Nov 21, 2023 10.68 10.80 10.47 10.53 10.53 5,031,700
Nov 20, 2023 10.47 10.77 10.40 10.75 10.75 4,029,400
Nov 17, 2023 10.40 10.56 10.27 10.46 10.46 3,541,783
Nov 16, 2023 10.42 10.45 10.29 10.30 10.30 2,600,090
Nov 15, 2023 10.35 10.50 10.30 10.45 10.45 3,708,900
Nov 14, 2023 10.50 10.53 10.25 10.32 10.32 3,444,640
Nov 13, 2023 10.29 10.53 10.28 10.53 10.53 3,469,347
Nov 10, 2023 10.29 10.45 10.10 10.34 10.34 3,977,720
Nov 9, 2023 10.20 10.33 10.16 10.22 10.22 2,448,129
Nov 8, 2023 10.29 10.34 10.18 10.25 10.25 3,406,100
Nov 7, 2023 10.20 10.30 10.09 10.22 10.22 3,369,000
Nov 6, 2023 10.21 10.40 10.15 10.19 10.19 4,924,824
Nov 3, 2023 10.00 10.30 10.00 10.15 10.15 3,630,904
Nov 2, 2023 10.05 10.19 9.97 10.02 10.02 3,209,740
Nov 1, 2023 9.81 10.16 9.81 10.12 10.12 4,467,680
Oct 31, 2023 9.81 10.21 9.78 9.95 9.95 5,526,760
Oct 30, 2023 9.57 9.90 9.56 9.82 9.82 5,898,500
Oct 27, 2023 9.49 9.64 9.43 9.59 9.59 2,433,500
Oct 26, 2023 9.41 9.55 9.31 9.54 9.54 2,050,500
Oct 25, 2023 9.30 9.53 9.16 9.46 9.46 3,074,400
Oct 24, 2023 8.93 9.22 8.84 9.16 9.16 2,361,380
Oct 23, 2023 9.14 9.18 8.78 8.83 8.83 2,232,400
Oct 20, 2023 8.99 9.30 8.99 9.08 9.08 1,671,900
Oct 19, 2023 9.07 9.30 8.95 9.04 9.04 1,605,300
Oct 18, 2023 9.34 9.34 9.05 9.08 9.08 1,760,490
Oct 17, 2023 9.33 9.38 9.21 9.32 9.32 1,492,900
Oct 16, 2023 9.35 9.36 9.16 9.28 9.28 1,749,900
Oct 13, 2023 9.51 9.51 9.30 9.34 9.34 2,464,900
Oct 12, 2023 9.55 9.58 9.41 9.53 9.53 2,424,900
Oct 11, 2023 9.50 9.63 9.35 9.54 9.54 2,829,800
Oct 10, 2023 9.60 9.69 9.47 9.58 9.58 1,860,100
Oct 9, 2023 9.62 9.67 9.56 9.60 9.60 2,328,900
Sep 28, 2023 9.66 9.71 9.59 9.61 9.61 1,897,600
Sep 27, 2023 9.59 9.69 9.49 9.63 9.63 2,724,800
Sep 26, 2023 9.47 9.65 9.41 9.58 9.58 2,284,700
Sep 25, 2023 9.49 9.67 9.45 9.50 9.50 1,573,500
Sep 22, 2023 9.20 9.49 9.17 9.48 9.48 2,328,100
Sep 21, 2023 9.22 9.37 9.12 9.18 9.18 1,388,100
Sep 20, 2023 9.22 9.31 9.19 9.22 9.22 1,126,700
Sep 19, 2023 9.54 9.54 9.22 9.22 9.22 1,666,500
Sep 18, 2023 9.18 9.64 9.17 9.52 9.52 2,810,600
Sep 15, 2023 9.41 9.41 9.14 9.17 9.17 1,596,500
Sep 14, 2023 9.42 9.43 9.24 9.28 9.28 1,733,400
Sep 13, 2023 9.56 9.58 9.37 9.42 9.42 1,502,300
Sep 12, 2023 9.58 9.67 9.49 9.56 9.56 1,678,900
Sep 11, 2023 9.70 9.75 9.52 9.57 9.57 2,429,160
Sep 8, 2023 9.43 9.76 9.43 9.70 9.70 3,174,760
Sep 7, 2023 9.68 9.69 9.48 9.51 9.51 1,819,700
Sep 6, 2023 9.52 9.71 9.50 9.70 9.70 2,270,900
Sep 5, 2023 9.56 9.62 9.49 9.60 9.60 2,396,180
Sep 4, 2023 9.54 9.65 9.40 9.56 9.56 1,954,700
Sep 1, 2023 9.63 9.63 9.40 9.50 9.50 1,418,100
Aug 31, 2023 9.57 9.66 9.41 9.56 9.56 2,873,900
Aug 30, 2023 9.36 9.68 9.28 9.59 9.59 4,799,000
Aug 29, 2023 8.85 9.35 8.80 9.33 9.33 3,807,600
Aug 28, 2023 9.28 9.28 8.79 8.84 8.84 2,676,300
Aug 25, 2023 9.03 9.05 8.79 8.80 8.80 1,585,800
Aug 24, 2023 9.09 9.11 8.86 8.97 8.97 1,521,200
Aug 23, 2023 9.16 9.17 8.95 9.04 9.04 1,455,600
Aug 22, 2023 9.27 9.34 8.96 9.14 9.14 1,640,700
Aug 21, 2023 9.30 9.38 9.21 9.21 9.21 1,958,383
Aug 18, 2023 9.21 9.45 9.12 9.31 9.31 3,137,600
Aug 17, 2023 8.95 9.23 8.83 9.21 9.21 2,662,980
Aug 16, 2023 9.05 9.08 8.86 8.87 8.87 1,721,240
Aug 15, 2023 9.19 9.26 8.97 9.05 9.05 1,841,988
Aug 14, 2023 9.11 9.16 8.93 9.15 9.15 2,162,140
Aug 11, 2023 9.07 9.32 9.05 9.13 9.13 2,605,600
Aug 10, 2023 9.05 9.14 9.00 9.10 9.10 1,027,900
Aug 9, 2023 9.21 9.25 8.98 9.01 9.01 1,864,100
Aug 8, 2023 9.20 9.29 9.14 9.21 9.21 1,303,700
Aug 7, 2023 9.21 9.31 9.14 9.20 9.20 1,604,820
Aug 4, 2023 9.20 9.30 9.19 9.25 9.25 2,034,800
Aug 3, 2023 9.39 9.44 9.18 9.20 9.20 1,928,200
Aug 2, 2023 9.37 9.47 9.27 9.39 9.39 2,015,200
Aug 1, 2023 9.60 9.60 9.25 9.37 9.37 3,577,056
Jul 31, 2023 9.80 9.89 9.53 9.56 9.56 3,992,456
Jul 28, 2023 9.75 9.88 9.58 9.80 9.80 3,218,400
Jul 27, 2023 9.61 10.05 9.61 9.84 9.84 4,902,100
Jul 26, 2023 9.73 9.76 9.54 9.59 9.59 2,259,200
Jul 25, 2023 9.64 9.76 9.57 9.73 9.73 1,899,100
Jul 24, 2023 9.56 9.68 9.45 9.62 9.62 1,781,500
Jul 21, 2023 9.69 9.73 9.47 9.54 9.54 2,768,700
Jul 20, 2023 9.78 9.90 9.60 9.66 9.66 2,670,600
Jul 19, 2023 9.88 9.91 9.70 9.75 9.75 2,203,800
Jul 18, 2023 9.84 9.97 9.70 9.91 9.91 3,750,700
Jul 17, 2023 9.69 9.88 9.58 9.77 9.77 3,296,512
Jul 14, 2023 9.79 9.81 9.59 9.76 9.76 3,258,460
Jul 13, 2023 9.80 9.90 9.64 9.74 9.74 3,312,800
Jul 12, 2023 9.80 9.99 9.69 9.80 9.80 4,190,900
Jul 11, 2023 9.72 9.87 9.61 9.80 9.80 3,013,200
Jul 10, 2023 9.74 9.86 9.55 9.72 9.72 3,701,300
Jul 7, 2023 9.78 9.90 9.65 9.69 9.69 3,483,880
Jul 6, 2023 9.71 9.85 9.55 9.75 9.75 5,729,080
Jul 5, 2023 10.16 10.16 9.66 9.74 9.74 8,255,500
Jul 4, 2023 9.87 10.30 9.73 10.08 10.08 10,955,359
Jul 3, 2023 10.06 10.27 9.82 9.89 9.89 14,561,592
Jun 30, 2023 9.70 10.78 9.56 10.37 10.37 22,539,311
Jun 29, 2023 9.22 9.95 9.21 9.66 9.66 10,287,782
Jun 28, 2023 9.29 9.32 9.06 9.30 9.30 4,466,100
Jun 27, 2023 9.09 9.34 9.06 9.29 9.29 4,982,626
Jun 26, 2023 9.04 9.40 9.04 9.20 9.20 6,079,039
Jun 21, 2023 9.20 9.36 9.10 9.15 9.15 5,435,300
Jun 20, 2023 9.00 9.31 8.90 9.13 9.13 5,194,600
Jun 19, 2023 9.05 9.11 8.91 9.01 9.01 3,087,043
Jun 16, 2023 9.03 9.19 8.93 9.09 9.09 3,689,843
Jun 15, 2023 8.96 9.13 8.88 9.06 9.06 5,050,500
Jun 14, 2023 9.09 9.20 8.91 8.96 8.96 7,572,500
Jun 13, 2023 8.74 9.50 8.74 9.23 9.23 12,555,016
Jun 12, 2023 8.58 8.73 8.40 8.65 8.65 1,691,900
Jun 9, 2023 8.61 8.67 8.47 8.52 8.52 1,696,480
Jun 8, 2023 8.68 8.74 8.51 8.58 8.58 1,283,500
Jun 7, 2023 8.66 8.75 8.56 8.68 8.68 1,362,980
Jun 6, 2023 8.92 8.92 8.62 8.62 8.62 1,691,300
Jun 5, 2023 8.90 8.95 8.83 8.93 8.93 1,259,300
Jun 2, 2023 8.89 8.96 8.80 8.89 8.89 1,289,667
Jun 1, 2023 8.81 8.90 8.77 8.83 8.83 1,247,080
May 31, 2023 8.91 8.91 8.70 8.80 8.80 1,307,300
May 30, 2023 8.88 8.96 8.81 8.91 8.91 1,655,000
May 29, 2023 8.93 8.98 8.80 8.87 8.87 1,699,900
May 26, 2023 8.97 8.97 8.75 8.95 8.95 2,484,500
May 25, 2023 8.98 9.00 8.80 8.94 8.94 2,743,600
May 24, 2023 8.94 9.02 8.83 8.94 8.94 1,479,000
May 23, 2023 9.03 9.04 8.88 8.89 8.89 1,080,320
May 22, 2023 8.91 9.01 8.84 8.99 8.99 1,995,583
May 19, 2023 8.88 8.94 8.80 8.90 8.90 1,976,700
May 18, 2023 8.78 8.95 8.71 8.89 8.89 3,033,317
May 17, 2023 8.45 8.76 8.45 8.74 8.74 2,660,000
May 16, 2023 8.60 8.64 8.46 8.53 8.53 3,052,800
May 15, 2023 8.50 8.63 8.47 8.62 8.62 1,685,300
May 12, 2023 8.51 8.58 8.45 8.48 8.48 946,000
May 11, 2023 8.44 8.51 8.43 8.50 8.50 981,700
May 10, 2023 8.31 8.51 8.28 8.43 8.43 1,123,000
May 9, 2023 8.50 8.50 8.32 8.33 8.33 1,378,200
May 8, 2023 8.45 8.55 8.42 8.50 8.50 1,184,500
May 5, 2023 8.40 8.51 8.30 8.47 8.47 1,833,440
May 4, 2023 8.30 8.50 8.26 8.41 8.41 1,769,960
Apr 28, 2023 8.11 8.34 8.05 8.33 8.33 1,734,880
Apr 27, 2023 8.01 8.15 7.91 8.11 8.11 1,478,100
Apr 26, 2023 7.88 8.06 7.88 8.01 8.01 1,320,680
Apr 25, 2023 8.08 8.13 7.82 7.90 7.90 1,166,300