Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,383.04 -702.31 (-1.08%) CMC Crypto 200
1,330.41 -29.92 (-2.20%)
Huarui Electrical Appliance Co.,Ltd. (300626.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 7.15 | 7.28 | 7.02 | 7.20 | 7.20 | 2,895,000 |
| 20 Jun 2024 | 7.50 | 7.50 | 7.16 | 7.17 | 7.17 | 2,825,800 |
| 19 Jun 2024 | 7.47 | 7.54 | 7.37 | 7.51 | 7.51 | 2,415,500 |
| 18 Jun 2024 | 7.19 | 7.49 | 7.11 | 7.47 | 7.47 | 3,646,900 |
| 17 Jun 2024 | 7.26 | 7.28 | 7.10 | 7.15 | 7.15 | 2,670,200 |
| 14 Jun 2024 | 7.25 | 7.34 | 7.13 | 7.27 | 7.27 | 3,083,100 |
| 13 Jun 2024 | 7.17 | 7.32 | 7.11 | 7.29 | 7.29 | 3,397,900 |
| 12 Jun 2024 | 6.99 | 7.14 | 6.82 | 7.12 | 7.12 | 3,448,800 |
| 11 Jun 2024 | 6.89 | 6.96 | 6.63 | 6.91 | 6.91 | 4,640,590 |
| 07 Jun 2024 | 6.86 | 7.06 | 6.76 | 6.94 | 6.94 | 6,512,460 |
| 06 Jun 2024 | 7.07 | 7.14 | 6.40 | 6.52 | 6.52 | 6,873,000 |
| 05 Jun 2024 | 7.51 | 7.52 | 7.06 | 7.07 | 7.07 | 6,396,990 |
| 04 Jun 2024 | 7.43 | 7.61 | 7.16 | 7.55 | 7.55 | 8,254,200 |
| 03 Jun 2024 | 7.99 | 8.00 | 7.40 | 7.42 | 7.42 | 8,043,167 |
| 31 May 2024 | 7.82 | 7.94 | 7.65 | 7.86 | 7.86 | 6,114,200 |
| 30 May 2024 | 8.15 | 8.19 | 7.78 | 7.82 | 7.82 | 9,340,200 |
| 29 May 2024 | 7.94 | 8.33 | 7.82 | 8.25 | 8.25 | 11,098,240 |
| 28 May 2024 | 7.96 | 8.30 | 7.72 | 8.00 | 8.00 | 8,229,400 |
| 27 May 2024 | 7.91 | 8.60 | 7.88 | 8.20 | 8.20 | 11,980,020 |
| 24 May 2024 | 7.75 | 8.44 | 7.70 | 7.95 | 7.95 | 8,870,040 |
| 23 May 2024 | 7.97 | 7.97 | 7.70 | 7.74 | 7.74 | 2,634,400 |
| 22 May 2024 | 7.86 | 8.00 | 7.85 | 7.93 | 7.93 | 2,388,500 |
| 21 May 2024 | 8.00 | 8.05 | 7.79 | 7.89 | 7.89 | 2,902,000 |
| 20 May 2024 | 8.00 | 8.14 | 7.97 | 8.01 | 8.01 | 4,955,220 |
| 17 May 2024 | 7.87 | 8.00 | 7.78 | 7.92 | 7.92 | 3,526,452 |
| 16 May 2024 | 7.78 | 8.03 | 7.76 | 7.92 | 7.92 | 4,087,300 |
| 15 May 2024 | 7.68 | 7.82 | 7.59 | 7.76 | 7.76 | 3,006,900 |
| 14 May 2024 | 7.62 | 7.82 | 7.62 | 7.68 | 7.68 | 3,278,480 |
| 13 May 2024 | 7.79 | 7.81 | 7.52 | 7.65 | 7.65 | 4,418,800 |
| 10 May 2024 | 7.97 | 8.00 | 7.66 | 7.79 | 7.79 | 4,348,300 |
| 09 May 2024 | 7.68 | 7.90 | 7.68 | 7.89 | 7.89 | 4,931,100 |
| 08 May 2024 | 7.73 | 7.97 | 7.67 | 7.67 | 7.67 | 6,308,507 |
| 07 May 2024 | 7.77 | 7.80 | 7.65 | 7.70 | 7.70 | 5,343,100 |
| 06 May 2024 | 7.70 | 7.98 | 7.64 | 7.81 | 7.81 | 8,398,327 |
| 30 Apr 2024 | 7.45 | 7.86 | 7.42 | 7.64 | 7.64 | 9,630,400 |
| 29 Apr 2024 | 7.03 | 7.63 | 7.03 | 7.49 | 7.49 | 10,093,847 |
| 26 Apr 2024 | 6.64 | 6.85 | 6.50 | 6.80 | 6.80 | 4,163,912 |
| 25 Apr 2024 | 6.58 | 6.68 | 6.47 | 6.64 | 6.64 | 3,257,700 |
| 24 Apr 2024 | 6.28 | 6.62 | 6.27 | 6.60 | 6.60 | 4,181,600 |
| 23 Apr 2024 | 6.09 | 6.34 | 6.03 | 6.26 | 6.26 | 4,185,700 |
| 22 Apr 2024 | 6.15 | 6.19 | 5.81 | 6.02 | 6.02 | 4,824,000 |
| 19 Apr 2024 | 6.19 | 6.30 | 6.01 | 6.11 | 6.11 | 4,655,400 |
| 18 Apr 2024 | 6.39 | 6.48 | 6.03 | 6.24 | 6.24 | 5,683,500 |
| 17 Apr 2024 | 5.81 | 6.37 | 5.75 | 6.37 | 6.37 | 7,685,968 |
| 16 Apr 2024 | 6.45 | 6.47 | 5.56 | 5.59 | 5.59 | 9,955,140 |
| 15 Apr 2024 | 7.31 | 7.38 | 6.39 | 6.54 | 6.54 | 9,774,755 |
| 12 Apr 2024 | 7.41 | 7.71 | 7.35 | 7.40 | 7.40 | 4,469,235 |
| 11 Apr 2024 | 7.38 | 7.57 | 7.25 | 7.43 | 7.43 | 3,803,400 |
| 10 Apr 2024 | 7.72 | 7.74 | 7.29 | 7.42 | 7.42 | 5,014,132 |
| 09 Apr 2024 | 7.52 | 7.77 | 7.52 | 7.72 | 7.72 | 3,326,000 |
| 08 Apr 2024 | 7.93 | 7.96 | 7.51 | 7.53 | 7.53 | 4,384,200 |
| 03 Apr 2024 | 8.15 | 8.16 | 7.78 | 7.93 | 7.93 | 4,802,800 |
| 02 Apr 2024 | 7.95 | 8.15 | 7.88 | 8.13 | 8.13 | 6,855,313 |
| 01 Apr 2024 | 7.88 | 7.96 | 7.83 | 7.95 | 7.95 | 4,758,980 |
| 29 Mar 2024 | 7.69 | 7.76 | 7.61 | 7.81 | 7.81 | 3,506,800 |
| 28 Mar 2024 | 7.43 | 7.80 | 7.36 | 7.67 | 7.67 | 5,568,347 |
| 27 Mar 2024 | 7.85 | 7.89 | 7.41 | 7.44 | 7.44 | 4,647,667 |
| 26 Mar 2024 | 7.69 | 7.86 | 7.60 | 7.80 | 7.80 | 5,966,880 |
| 25 Mar 2024 | 7.94 | 8.04 | 7.63 | 7.69 | 7.69 | 7,248,232 |
| 22 Mar 2024 | 8.19 | 8.20 | 7.95 | 7.98 | 7.98 | 7,980,540 |
| 21 Mar 2024 | 8.23 | 8.28 | 7.98 | 8.21 | 8.21 | 9,734,977 |
| 20 Mar 2024 | 8.13 | 8.25 | 8.03 | 8.21 | 8.21 | 11,615,990 |
| 19 Mar 2024 | 8.00 | 8.37 | 8.00 | 8.22 | 8.22 | 16,566,300 |
| 18 Mar 2024 | 7.65 | 9.13 | 7.65 | 8.18 | 8.18 | 21,260,640 |
| 15 Mar 2024 | 7.53 | 7.63 | 7.35 | 7.63 | 7.63 | 7,815,253 |
| 14 Mar 2024 | 7.44 | 7.72 | 7.37 | 7.61 | 7.61 | 9,645,000 |
| 13 Mar 2024 | 7.43 | 7.56 | 7.36 | 7.48 | 7.48 | 6,740,300 |
| 12 Mar 2024 | 7.51 | 7.60 | 7.27 | 7.41 | 7.41 | 8,385,732 |
| 11 Mar 2024 | 7.12 | 7.53 | 7.07 | 7.50 | 7.50 | 10,864,373 |
| 08 Mar 2024 | 7.14 | 7.21 | 6.96 | 7.07 | 7.07 | 5,643,400 |
| 07 Mar 2024 | 7.11 | 7.34 | 6.96 | 7.12 | 7.12 | 7,726,500 |
| 06 Mar 2024 | 6.66 | 7.13 | 6.66 | 7.07 | 7.07 | 6,858,400 |
| 05 Mar 2024 | 6.96 | 6.98 | 6.61 | 6.68 | 6.68 | 6,196,200 |
| 04 Mar 2024 | 7.15 | 7.28 | 6.75 | 6.99 | 6.99 | 7,192,860 |
| 01 Mar 2024 | 6.86 | 7.14 | 6.85 | 7.08 | 7.08 | 7,797,980 |
| 29 Feb 2024 | 6.36 | 6.88 | 6.36 | 6.81 | 6.81 | 11,524,274 |
| 28 Feb 2024 | 7.66 | 7.79 | 6.45 | 6.46 | 6.46 | 13,834,474 |
| 27 Feb 2024 | 7.16 | 7.53 | 7.03 | 7.51 | 7.51 | 7,433,540 |
| 26 Feb 2024 | 7.19 | 7.38 | 6.92 | 7.18 | 7.18 | 10,645,440 |
| 23 Feb 2024 | 6.63 | 7.05 | 6.53 | 7.03 | 7.03 | 9,160,600 |
| 22 Feb 2024 | 6.09 | 6.59 | 6.09 | 6.59 | 6.59 | 9,478,140 |
| 21 Feb 2024 | 5.80 | 6.38 | 5.75 | 6.09 | 6.09 | 8,526,800 |
| 20 Feb 2024 | 5.72 | 5.92 | 5.61 | 5.87 | 5.87 | 6,473,400 |
| 19 Feb 2024 | 5.37 | 5.85 | 5.27 | 5.69 | 5.69 | 10,473,372 |
| 08 Feb 2024 | 4.68 | 5.39 | 4.39 | 5.34 | 5.34 | 14,269,520 |
| 07 Feb 2024 | 5.43 | 5.44 | 4.69 | 4.76 | 4.76 | 16,022,433 |
| 06 Feb 2024 | 5.52 | 5.73 | 4.72 | 5.43 | 5.43 | 15,685,845 |
| 05 Feb 2024 | 7.02 | 7.15 | 5.60 | 5.77 | 5.77 | 12,609,140 |
| 02 Feb 2024 | 7.58 | 7.82 | 6.74 | 7.00 | 7.00 | 6,558,300 |
| 01 Feb 2024 | 7.75 | 7.86 | 7.40 | 7.63 | 7.63 | 6,710,200 |
| 31 Jan 2024 | 8.45 | 8.51 | 7.80 | 7.88 | 7.88 | 8,314,082 |
| 30 Jan 2024 | 9.10 | 9.20 | 8.60 | 8.66 | 8.66 | 3,203,300 |
| 29 Jan 2024 | 9.66 | 9.69 | 9.07 | 9.15 | 9.15 | 4,352,600 |
| 26 Jan 2024 | 9.70 | 10.03 | 9.56 | 9.67 | 9.67 | 3,890,300 |
| 25 Jan 2024 | 9.32 | 9.60 | 9.08 | 9.59 | 9.59 | 3,528,500 |
| 24 Jan 2024 | 8.95 | 9.30 | 8.78 | 9.16 | 9.16 | 5,380,380 |
| 23 Jan 2024 | 9.31 | 9.31 | 8.80 | 8.86 | 8.86 | 6,185,220 |
| 22 Jan 2024 | 9.99 | 10.11 | 9.16 | 9.25 | 9.25 | 4,791,400 |
| 19 Jan 2024 | 10.15 | 10.26 | 9.98 | 10.06 | 10.06 | 4,966,468 |
| 18 Jan 2024 | 10.37 | 10.50 | 9.81 | 10.12 | 10.12 | 5,461,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.