Shanghai Hugong Elec(Group) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	23.600	24.660	23.580	24.290	24.257	4,363,627
2021-11-09	23.000	23.880	22.780	23.830	23.797	3,447,678
2021-11-08	23.430	23.700	22.900	23.000	22.969	2,380,122
2021-11-05	23.390	24.230	23.380	23.630	23.598	3,621,378
2021-11-04	22.820	23.750	22.800	23.650	23.618	4,527,638
2021-11-03	23.000	23.090	22.450	22.820	22.789	3,915,553
2021-11-02	22.260	23.480	22.030	23.000	22.969	4,644,706
2021-11-01	21.300	22.360	20.890	22.260	22.230	3,073,780
2021-10-29	20.780	21.280	20.710	21.050	21.021	1,314,495
2021-10-28	21.360	21.430	20.470	20.690	20.662	1,221,500
2021-10-27	21.850	22.040	21.110	21.360	21.331	1,629,762
2021-10-26	22.000	22.450	21.840	21.850	21.820	1,440,446
2021-10-25	22.710	22.910	21.930	22.200	22.170	2,258,859
2021-10-22	22.650	22.950	21.650	22.850	22.819	3,007,619
2021-10-21	22.410	23.000	22.110	22.780	22.749	1,934,620
2021-10-20	22.010	22.600	22.010	22.400	22.369	1,221,340
2021-10-19	22.520	22.680	22.070	22.220	22.190	1,512,000
2021-10-18	22.390	22.900	22.100	22.510	22.479	2,127,680
2021-10-15	21.290	23.090	21.230	22.310	22.280	3,332,700
2021-10-14	21.370	21.650	21.240	21.420	21.391	1,100,480

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.