Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shanghai Huace Navigation Technology Ltd (300627.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
28.95+0.44 (+1.54%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202328.5029.0628.3128.9528.954,156,383
Mar 30, 202329.0029.0528.3728.5128.513,708,084
Mar 29, 202329.2529.2828.6129.0429.043,092,463
Mar 28, 202329.9230.0228.8028.9528.955,245,455
Mar 27, 202330.7031.0629.7029.9129.914,587,468
Mar 24, 202329.9531.2529.8430.6130.616,755,846
Mar 23, 202329.7130.1729.6729.9429.942,691,013
Mar 22, 202329.2929.9029.1229.8529.852,891,720
Mar 21, 202328.8329.4428.8329.3829.382,822,347
Mar 20, 202329.4829.6228.5028.9628.967,269,259
Mar 17, 202329.5429.9429.2929.4629.464,090,949
Mar 16, 202329.9630.3529.3129.3429.343,027,720
Mar 15, 202331.0231.1829.9530.0830.084,867,534
Mar 14, 202330.9331.3030.6231.0431.044,007,302
Mar 13, 202330.7031.2930.5430.9330.934,549,116
Mar 10, 202331.1831.4930.7630.9030.903,923,319
Mar 09, 202332.1732.2531.2131.4331.433,600,189
Mar 08, 202331.7132.1531.4032.0032.002,847,932
Mar 07, 202332.6832.8731.6931.7031.704,684,864
Mar 06, 202333.0433.0432.2032.7032.705,075,295
Mar 03, 202332.0833.6031.5832.7532.7518,083,674
Mar 02, 202332.2933.2831.2231.7731.7718,861,369
Mar 01, 202330.1032.7830.0232.0932.0915,613,317
Feb 28, 202329.5930.1629.3530.1030.105,392,980
Feb 27, 202329.3730.0829.0529.2029.205,015,735
Feb 24, 202329.8529.8529.3329.5129.512,975,555
Feb 23, 202329.8029.8729.3629.7029.702,505,032
Feb 22, 202329.5030.1029.3129.6129.613,802,500
Feb 21, 202329.7230.2329.2329.5729.573,869,722
Feb 20, 202329.5029.8229.2329.5529.552,306,920
Feb 17, 202330.5530.6729.5429.5829.583,120,064
Feb 16, 202331.1931.2730.3230.5530.553,580,167
Feb 15, 202330.7731.1930.7031.0931.093,309,597
Feb 14, 202330.6731.6530.5730.8130.815,201,306
Feb 13, 202330.4530.8530.3730.5030.502,719,396
Feb 10, 202330.9131.1030.0830.4530.452,855,540
Feb 09, 202329.9531.2229.8230.9130.912,991,775
Feb 08, 202330.5130.5829.9030.0130.011,731,217
Feb 07, 202330.8030.9030.3030.5030.501,434,947
Feb 06, 202330.6231.0030.3630.6830.683,401,079
Feb 03, 202330.1731.1230.1530.7030.702,734,468
Feb 02, 202330.7530.9430.1730.1930.192,106,627
Feb 01, 202330.5330.9630.3330.6030.602,324,034
Jan 31, 202330.2530.9130.1630.6430.642,485,698
Jan 30, 202330.0230.9430.0230.4330.433,579,068
Jan 20, 202329.8630.2929.7029.8429.842,153,347
Jan 19, 202329.3429.9029.1629.8629.861,964,040
Jan 18, 202329.6029.6629.1229.4929.491,792,900
Jan 17, 202328.8830.4528.7529.5829.584,072,556
Jan 16, 202328.2029.3228.1628.8828.883,869,815
Jan 13, 202328.6028.8027.8028.2228.223,117,923
Jan 12, 202328.5128.6628.2528.5728.572,421,990
Jan 11, 202328.4528.9528.3128.3428.343,517,637
Jan 10, 202328.4728.6828.0628.1028.104,146,358
Jan 09, 202328.8729.6228.4528.4628.463,554,482
Jan 06, 202328.7928.8828.4028.8128.812,168,525
Jan 05, 202329.2829.8828.4128.7928.795,343,531
Jan 04, 202329.6230.0729.2829.4229.422,383,632
Jan 03, 202327.8030.1727.4729.6129.615,974,786
Dec 30, 202228.7428.8927.7327.8027.802,569,847
Dec 29, 202229.1129.3828.7128.7328.732,018,220
Dec 28, 202229.5629.7029.0129.3329.33873,165
Dec 27, 202230.0030.0029.2529.4729.472,418,279
Dec 26, 202228.9029.6828.7029.5629.562,033,796
Dec 23, 202229.1429.1628.6928.7628.76821,839
Dec 22, 202229.4229.5728.8029.0829.08953,979
Dec 21, 202229.4729.7528.7229.4229.422,116,346
Dec 20, 202230.0330.3829.1129.4629.461,957,892
Dec 19, 202229.5930.1729.2230.0330.033,717,465
Dec 16, 202229.2530.2029.0029.5929.593,998,900
Dec 15, 202229.0729.4328.8529.3529.351,108,552
Dec 14, 202229.0329.5228.9229.0829.081,490,920
Dec 13, 202229.1129.3828.7728.9028.901,151,721
Dec 12, 202228.8929.3828.6129.1629.161,170,476
Dec 09, 202228.6729.2328.5029.0029.002,429,075
Dec 08, 202228.8529.0528.5328.8428.841,968,767
Dec 07, 202228.7229.2428.2028.9628.964,208,160
Dec 06, 202229.0129.0528.4128.8828.882,801,135
Dec 05, 202228.9129.1428.6229.0029.001,715,208
Dec 02, 202229.2529.6028.9129.0129.011,614,030
Dec 01, 202228.6329.7428.5329.3829.384,277,368
Nov 30, 202228.9228.9328.3028.5228.523,244,692
Nov 29, 202229.0129.1028.0028.7728.773,116,604
Nov 28, 202228.6029.0827.9128.9328.935,150,031
Nov 25, 202229.9529.9528.8329.1029.102,982,385
Nov 24, 202229.5929.9229.4029.8329.831,677,773
Nov 23, 202229.7029.8028.8029.7229.722,631,309
Nov 22, 202230.2930.3829.5829.7029.703,431,758
Nov 21, 202230.0330.7929.7630.3830.382,650,621
Nov 18, 202231.0531.0829.8530.0230.024,566,543
Nov 17, 202231.0631.0630.0030.8530.852,564,003
Nov 16, 202231.0131.3430.7030.9930.992,229,181
Nov 15, 202230.7531.4030.1930.8930.893,620,248
Nov 14, 202231.1531.7430.2130.4530.454,262,660
Nov 11, 202230.2431.6330.2331.1631.167,129,034
Nov 10, 202229.8030.2029.4029.9029.904,048,305
Nov 09, 202229.6530.5029.4030.0330.034,721,418
Nov 08, 202230.8530.8529.4529.9029.907,093,923
Nov 07, 202231.2031.5729.7030.7530.7512,348,128
Nov 04, 202232.3832.3830.7032.1032.108,694,484
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement