UK markets open in 1 hour 54 minutes

Dongguan Huali Industries Co.,Ltd (603038.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
11.10-0.22 (-1.94%)
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202411.3511.4810.9911.1011.103,325,400
29 Apr 202410.7411.3810.7111.3211.324,120,829
26 Apr 202410.6510.8210.5010.7510.753,493,786
25 Apr 202410.5510.8310.5010.7810.783,668,900
24 Apr 202410.1810.6610.1810.5610.563,925,292
23 Apr 202410.1610.2710.1010.2410.242,729,100
22 Apr 202410.2510.339.8810.0710.073,109,800
19 Apr 202410.5110.6010.1910.2510.253,622,115
18 Apr 202410.6310.7610.2010.5210.525,879,140
17 Apr 20249.8710.609.8010.4910.497,559,800
16 Apr 202410.8410.849.879.879.877,016,213
15 Apr 202411.8411.8510.7610.9710.978,560,400
12 Apr 202411.9312.0811.7711.7911.794,176,600
11 Apr 202411.8512.1611.7912.0212.024,252,200
10 Apr 202412.3712.4711.7511.9011.905,820,900
09 Apr 202412.2612.5912.2212.4112.414,266,320
08 Apr 202412.5012.5112.1512.1612.165,032,988
03 Apr 202412.8712.9012.3812.5512.556,350,192
02 Apr 202413.0213.4012.8012.8712.878,103,499
01 Apr 202412.7813.0412.4113.0113.019,802,825
29 Mar 202412.6512.7812.4112.6812.683,621,800
28 Mar 202412.2112.7812.1012.5912.599,960,998
27 Mar 202412.9513.0412.3512.3612.3610,484,839
26 Mar 202413.6013.8012.6112.9512.9514,647,240
25 Mar 202415.7415.7413.0213.3913.3920,088,363
22 Mar 202413.8114.3913.7014.3114.3111,223,014
21 Mar 202413.8714.1413.7013.9013.908,877,700
20 Mar 202413.3114.2013.3013.9713.9712,785,340
19 Mar 202413.1114.0013.0913.5013.5012,471,400
18 Mar 202412.9013.2312.8913.1013.106,947,040
15 Mar 202412.8612.9312.7012.8912.895,668,700
14 Mar 202413.1413.1512.5712.9512.958,598,150
13 Mar 202412.8813.4312.7513.1413.1411,707,596
12 Mar 202413.1313.1612.6112.8912.8912,442,413
11 Mar 202412.5713.5112.4013.1313.1318,558,800
08 Mar 202411.9012.4111.7712.3412.3410,907,500
07 Mar 202412.3212.4811.9011.9011.9011,255,291
06 Mar 202412.0112.5412.0112.3812.3813,199,296
05 Mar 202412.4912.6711.9512.1812.1819,961,580
04 Mar 202412.9013.8412.4912.5212.5232,599,246
01 Mar 202411.9412.5811.6512.5812.5826,048,045
29 Feb 202410.4111.4410.4111.4411.4410,167,600
28 Feb 202411.2811.6710.3310.4010.4017,534,598
27 Feb 202410.8511.1710.6111.1711.1711,493,195
26 Feb 202410.7011.2210.6710.9010.9014,929,918
23 Feb 202410.3810.8610.3110.7310.7315,384,800
22 Feb 20249.9410.449.8810.4410.4416,063,995
21 Feb 202410.0810.989.9010.0410.0421,924,433
20 Feb 20249.3910.169.0510.1610.168,978,001
19 Feb 20248.489.248.489.249.2412,653,516
08 Feb 20248.028.487.698.408.4012,563,281
07 Feb 20248.718.767.758.028.0213,198,632
06 Feb 20248.269.008.008.598.5913,903,649
05 Feb 20249.889.988.898.898.8910,612,700
02 Feb 202410.2610.539.609.889.8811,779,400
01 Feb 202410.4510.579.9810.2310.2312,327,662
31 Jan 202411.3311.4310.2810.3510.3518,883,588
30 Jan 202411.2511.5911.0611.3211.3214,539,472
29 Jan 202412.1312.2111.2511.3311.3320,458,368
26 Jan 202412.7713.0012.1112.2112.2124,644,536
25 Jan 202412.7912.8912.0112.8012.8032,914,129
24 Jan 202413.0113.3912.5812.9512.9537,097,618
23 Jan 202413.7914.1713.5313.5313.5337,832,572
22 Jan 202415.6917.0814.5415.0315.0355,079,773
19 Jan 202419.0019.6016.1516.1516.1566,235,298
18 Jan 202415.2917.9415.2917.9417.9459,678,630
17 Jan 202414.8316.3113.8016.3116.3162,140,597
16 Jan 202417.0017.7714.6214.8314.8358,399,353
15 Jan 202415.5916.2415.5416.2416.2429,390,624
12 Jan 202414.7614.7614.7614.7614.765,228,167
11 Jan 202412.1913.4212.1013.4213.4217,223,062
10 Jan 202412.4312.4512.0212.2012.2010,167,687
09 Jan 202411.9812.9811.9412.6212.6218,820,682
08 Jan 202412.1612.8011.8811.9211.9219,387,100
05 Jan 202412.4913.4312.4012.5212.5228,616,623
04 Jan 202411.6712.8011.5112.4212.4219,250,158
03 Jan 202411.6612.0211.5711.8011.806,936,064
02 Jan 202411.5111.9011.4611.8011.806,945,598
29 Dec 202311.4511.5811.4111.5511.554,522,280
28 Dec 202311.3611.7411.1811.5111.515,678,489
27 Dec 202311.1811.4011.0811.3511.355,021,904
26 Dec 202311.3111.4311.1111.1311.135,530,400
25 Dec 202311.5011.5010.8811.3211.327,863,600
22 Dec 202311.5011.7611.2111.5411.5412,900,947
21 Dec 202311.5011.9411.5011.6411.6414,170,512
20 Dec 202311.9412.4411.7111.7811.7818,742,700
19 Dec 202311.6812.7211.6211.9411.9420,184,241
18 Dec 202312.1112.1711.5611.5611.5614,879,400
15 Dec 202312.0012.4511.7312.2012.2022,187,196
14 Dec 202311.9612.2611.4912.2112.2126,435,693
13 Dec 202312.2512.3411.8211.9611.9629,172,039
12 Dec 202312.1813.0511.7012.6412.6441,063,638
11 Dec 202312.6413.7511.8812.3412.3449,433,529
08 Dec 202312.7312.7311.4912.7312.7342,023,268
07 Dec 202310.7911.5710.6211.5711.578,170,378
06 Dec 202310.7911.0310.4910.5210.5212,553,976
05 Dec 202310.3410.5010.3110.3110.312,758,580
04 Dec 202310.3810.5610.2910.4010.403,495,300
01 Dec 202310.3710.4810.3110.3710.372,813,079
30 Nov 202310.5010.5310.2910.4310.432,946,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...