Shenzhen - Delayed Quote CNY

Huali Industrial Group Company Limited (300979.SZ)

52.26
-1.05
(-1.97%)
At close: June 13 at 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202553.2853.6052.1352.2652.262,728,549
Jun 12, 202553.1254.1952.8853.3153.313,166,223
Jun 11, 202552.3453.5152.1653.3453.342,427,938
Jun 10, 202551.8853.3451.6552.2952.293,686,453
Jun 9, 202552.0052.2751.2451.8851.884,115,402
Jun 6, 202552.9552.9551.5052.0152.013,257,925
Jun 5, 202552.8754.3452.7052.9352.933,533,463
Jun 4, 202553.0053.5852.6053.0053.002,352,464
Jun 3, 202552.6053.2551.9052.9852.982,578,334
May 30, 202554.0154.0152.5552.9352.933,077,580
May 29, 202552.0454.7052.0054.4654.465,950,438
May 28, 202551.8652.5951.6851.8251.822,224,964
May 27, 202551.6552.6051.4451.9951.992,436,238
May 26, 2025 2.3 Dividend
May 26, 202552.1152.7650.7751.6051.603,436,100
May 23, 202554.7455.2354.6654.6652.363,555,435
May 22, 202554.1454.4453.3053.8051.542,304,525
May 21, 202554.6154.9654.1454.3052.021,976,100
May 20, 202553.9555.4653.9554.8252.514,029,404
May 19, 202553.5054.8053.2453.5851.332,803,668
May 16, 202554.4154.9953.2053.4251.173,083,637
May 15, 202554.6655.5554.1354.4052.112,938,910
May 14, 202554.4855.1853.1155.1852.864,618,097
May 13, 202557.8957.9154.4454.4852.197,137,742
May 12, 202557.0058.1155.4056.0453.687,090,325
May 9, 202553.5554.6053.3354.0051.733,326,917
May 8, 202552.9054.2952.2553.7851.523,956,899
May 7, 202553.8055.9052.4252.9050.678,781,343
May 6, 202551.2551.9550.9251.7349.553,735,591
Apr 30, 202552.0052.2050.9951.2349.074,912,102
Apr 29, 202555.8856.3451.3052.0049.817,092,069
Apr 28, 202556.6757.9956.2356.4954.113,037,408
Apr 25, 202557.9658.0656.6756.9154.522,386,897
Apr 24, 202556.4058.1355.8058.0055.562,876,029
Apr 23, 202555.3456.7055.0156.1253.763,227,660
Apr 22, 202555.3355.9954.6854.9852.671,860,968
Apr 21, 202555.8656.4055.1255.3853.051,638,100
Apr 18, 202555.4056.9054.8556.0053.642,387,700
Apr 17, 202554.0055.7753.7255.4353.103,445,847
Apr 16, 202557.0657.4953.0354.4152.127,913,326
Apr 15, 202556.6058.1056.3157.6555.223,945,100
Apr 14, 202556.9957.8955.5057.1354.737,547,261
Apr 11, 202554.6956.6754.4756.1453.788,035,699
Apr 10, 202553.0057.5053.0054.0451.7711,807,204
Apr 9, 202548.1049.2147.7748.2246.196,343,277
Apr 8, 202550.4951.2048.5048.9846.926,010,567
Apr 7, 202549.9051.4247.8250.0147.9110,295,464
Apr 3, 202559.0859.3849.8553.4851.2313,905,446
Apr 2, 202561.8862.3861.5062.0459.431,710,829
Apr 1, 202562.4262.9561.0061.8459.242,466,004
Mar 31, 202563.0063.7061.8562.6259.993,660,831
Mar 28, 202563.6064.4363.3663.6060.921,121,126
Mar 27, 202564.3765.2063.1163.8161.122,255,439
Mar 26, 202564.4965.2963.7464.5161.801,396,349
Mar 25, 202563.3764.7263.3764.6061.881,977,710
Mar 24, 202562.8764.2362.3863.3560.682,063,947
Mar 21, 202564.4365.3562.6063.0260.372,522,502
Mar 20, 202564.5865.5764.4964.8262.091,211,332
Mar 19, 202565.3965.8064.4764.7061.981,704,206
Mar 18, 202565.1266.3064.8765.4562.702,058,275
Mar 17, 202565.6466.1864.4765.2562.502,625,958
Mar 14, 202564.9066.1764.7465.2362.493,844,874
Mar 13, 202564.7066.5061.4266.2263.435,913,707
Mar 12, 202567.7467.7464.3064.6161.894,622,325
Mar 11, 202568.0068.3967.1267.6264.771,193,746
Mar 10, 202567.5368.7066.5468.5165.631,822,485
Mar 7, 202568.6469.2666.6667.6464.793,627,444
Mar 6, 202567.6569.2067.3068.7465.852,438,430
Mar 5, 202568.1468.5067.3867.6364.781,239,128
Mar 4, 202568.6868.9867.7068.1365.261,197,330
Mar 3, 202569.8770.9668.4068.7165.822,231,093
Feb 28, 202570.6572.4869.7769.9867.042,107,965
Feb 27, 202568.2871.5067.7970.6567.683,515,852
Feb 26, 202567.7369.5667.1468.2065.332,795,812
Feb 25, 202567.2970.8067.0867.6364.783,551,857
Feb 24, 202566.2568.1865.6067.6064.763,956,100
Feb 21, 202568.6168.8765.8566.2463.454,486,891
Feb 20, 202569.2670.5068.4468.5665.681,653,800
Feb 19, 202567.2669.3766.8869.2666.352,555,555
Feb 18, 202566.7468.2566.6167.2564.422,342,747
Feb 17, 202568.8668.9166.8266.8964.084,962,880
Feb 14, 202568.8469.5067.9069.0066.101,979,926
Feb 13, 202569.8069.8268.3069.0066.102,308,059
Feb 12, 202568.1970.0568.1969.9867.042,704,700
Feb 11, 202568.8769.1967.9868.4465.562,602,221
Feb 10, 202569.9969.9968.0068.8465.944,897,235
Feb 7, 202570.5370.8669.5569.9967.042,198,899
Feb 6, 202571.4971.6369.7870.4567.491,691,800
Feb 5, 202574.7075.4070.6271.3068.302,664,180
Jan 27, 202573.3175.8073.0174.6471.501,517,195
Jan 24, 202573.9074.2071.7373.3170.231,351,672
Jan 23, 202573.6074.1772.3673.3170.231,301,500
Jan 22, 202573.4373.8471.8873.5370.441,475,031
Jan 21, 202574.1074.6572.8973.7370.631,177,400
Jan 20, 202573.1675.2872.8173.8770.761,974,641
Jan 17, 202572.0073.4071.1872.6569.591,819,394
Jan 16, 202573.8174.2971.9172.1469.102,140,900
Jan 15, 202573.7374.8773.0674.0670.941,924,794
Jan 14, 202574.2174.6073.0073.9570.842,408,918
Jan 13, 202574.2776.3473.8674.2071.081,139,011
Jan 10, 202577.5077.5374.6574.8471.691,550,071
Jan 9, 202579.2979.7277.4277.7374.461,846,300
Jan 8, 202575.8180.1275.2079.3476.002,892,201
Jan 7, 202575.8076.9574.7975.7672.571,708,409
Jan 6, 202575.9378.2075.0475.9172.722,033,534
Jan 3, 202577.5378.7275.7875.9372.731,970,319
Jan 2, 202578.3680.0577.3377.7774.502,017,362
Dec 31, 202477.3180.1676.9178.6575.341,813,500
Dec 30, 202475.9979.0075.0677.4674.201,805,800
Dec 27, 202476.1376.7675.7075.9972.79792,000
Dec 26, 202476.8077.1875.6476.1372.93695,100
Dec 25, 202476.6377.2875.7076.8073.57830,700
Dec 24, 202475.8978.3375.5376.6273.401,725,830
Dec 23, 202475.2877.2074.3675.8072.611,691,313
Dec 20, 202474.7977.0474.7075.0171.851,252,499
Dec 19, 202475.9476.5074.5275.0671.901,421,061
Dec 18, 202473.9176.3673.2176.0172.811,644,150
Dec 17, 202474.5375.0073.0173.9070.792,328,329
Dec 16, 202476.1776.7174.0674.9471.791,646,389
Dec 13, 202476.8877.4075.2676.5173.292,380,000
Dec 12, 202476.8579.4875.8077.5874.322,297,166
Dec 11, 202475.3877.8075.1876.7773.541,927,466
Dec 10, 202477.3077.5074.1675.8872.693,893,666
Dec 9, 202472.2176.1971.0676.0072.803,829,176
Dec 6, 202472.9273.1971.5971.9268.891,706,445
Dec 5, 202474.0674.0671.4172.7369.671,724,679
Dec 4, 202475.3275.7772.5973.3270.232,532,759
Dec 3, 202475.3875.5574.3075.0771.911,808,406
Dec 2, 202475.0676.3074.1275.2272.052,534,081
Nov 29, 202473.8175.6073.4175.4872.302,772,915
Nov 28, 202475.4175.9573.3973.8170.703,259,125
Nov 27, 202471.3676.7370.4575.5372.355,528,915
Nov 26, 202471.3472.7270.0070.4367.472,242,052
Nov 25, 202469.0673.2069.0671.3468.343,910,812
Nov 22, 202469.7770.0868.6969.3766.452,735,659
Nov 21, 202466.7569.8866.1869.0666.152,688,374
Nov 20, 202465.1066.9264.1666.8864.072,199,204
Nov 19, 202464.8765.8963.0965.1062.361,952,914
Nov 18, 202466.2866.8364.3364.6961.971,499,551
Nov 15, 202466.7067.2565.8865.8863.111,162,200
Nov 14, 202468.3268.4566.5866.8964.081,180,500
Nov 13, 202467.8269.5067.5568.2665.391,487,400
Nov 12, 202467.4669.3366.7668.2065.332,117,177
Nov 11, 202467.6568.3566.6067.7064.852,841,183
Nov 8, 202468.6068.7067.3868.1565.281,987,200
Nov 7, 202467.5069.1867.0268.3465.462,384,600
Nov 6, 202469.7069.8567.6068.0065.142,195,627
Nov 5, 202469.6969.8868.0169.7266.792,597,020
Nov 4, 202467.5069.9067.1369.9066.962,164,262
Nov 1, 202466.8568.1966.3667.3264.491,612,362
Oct 31, 202467.7468.0066.5766.7963.981,640,795
Oct 30, 202468.9869.2666.6067.6264.772,726,692
Oct 29, 202469.2969.7567.1469.2066.293,520,500
Oct 28, 202471.2071.5169.1069.3366.411,893,529
Oct 25, 202469.9371.1769.5570.7767.791,717,300
Oct 24, 202470.8571.5069.8070.0467.091,289,300
Oct 23, 202469.6972.3269.2870.8467.863,896,196
Oct 22, 202469.9470.2968.9069.4766.552,417,900
Oct 21, 202470.6770.6768.8270.0267.073,695,510
Oct 18, 202470.8872.3669.2070.8067.823,986,375
Oct 17, 202473.0073.2870.5570.6267.652,838,466
Oct 16, 202467.1170.6066.5070.5067.533,627,027
Oct 15, 202469.8270.5367.9067.9865.122,546,513
Oct 14, 202470.9670.9668.2570.1967.243,813,951
Oct 11, 202471.7871.8769.6070.5267.552,786,142
Oct 10, 202468.6973.5068.5071.3268.325,414,149
Oct 9, 202474.3075.6668.6068.6065.718,320,135
Oct 8, 202483.5085.0073.9278.5075.2011,065,879
Sep 30, 202469.2075.2067.6073.9170.808,185,171
Sep 27, 202468.8069.3765.7067.8564.994,268,857
Sep 26, 202465.4568.2064.7168.1665.292,250,454
Sep 25, 202465.7767.0063.8065.4262.671,934,167
Sep 24, 202465.8265.9964.3865.6162.852,055,866
Sep 23, 202464.8366.1164.7865.8363.061,346,739
Sep 20, 202464.9565.0564.1064.7262.001,368,482
Sep 19, 202467.2367.5064.4065.1262.382,604,100
Sep 18, 202464.3867.5964.3867.2064.371,445,200
Sep 13, 202465.7566.4964.9065.1062.361,325,625
Sep 12, 202466.5266.6665.4665.8363.061,126,764
Sep 11, 202465.5566.9465.5566.3663.571,262,865
Sep 10, 202465.3966.1264.9265.8463.071,286,900
Sep 9, 202464.6465.6764.3165.4462.691,628,049
Sep 6, 202466.0666.8664.5064.6861.961,640,500
Sep 5, 202465.7366.3965.1666.0663.281,261,650
Sep 4, 202466.8667.6765.3665.8163.041,591,557
Sep 3, 202465.6767.1965.2866.8564.041,656,549
Sep 2, 202464.9065.9864.4365.6962.932,096,000
Aug 30, 202464.8065.6663.8164.7061.981,428,626
Aug 29, 202464.9365.7964.3065.0962.351,601,068
Aug 28, 202465.2066.5064.7865.2662.511,295,827
Aug 27, 202465.2366.5864.7565.6762.911,180,600
Aug 26, 202464.0765.6963.1965.0362.291,856,190
Aug 23, 202464.0864.7962.8663.8361.141,742,664
Aug 22, 202462.5965.0461.9064.5261.811,232,304
Aug 21, 202462.3362.7561.5962.6960.05679,000
Aug 20, 202462.5463.3661.4662.4459.811,347,300
Aug 19, 202461.1263.0960.7562.6860.041,068,500
Aug 16, 202460.7862.6660.7861.1658.591,149,665
Aug 15, 202460.1261.3859.1361.0158.441,086,625
Aug 14, 202460.4761.2359.8660.1257.591,361,924
Aug 13, 202460.2960.9759.0060.2757.731,239,279
Aug 12, 202459.5460.6859.0060.4757.931,222,687
Aug 9, 202461.0061.7559.4259.4456.941,280,336
Aug 8, 202459.4061.8259.0961.0058.431,663,181
Aug 7, 202459.1260.3758.8859.6957.181,311,471
Aug 6, 202456.2859.4456.2859.2656.772,651,172
Aug 5, 202457.2957.6055.7855.8853.531,416,098
Aug 2, 202457.2858.5657.0457.3054.89917,700
Aug 1, 202458.0358.3657.1357.5655.141,493,967
Jul 31, 202457.1959.0056.0858.2255.772,015,635
Jul 30, 202457.6857.9656.3857.3454.93933,439
Jul 29, 202457.9859.0057.2257.7555.321,653,339
Jul 26, 202456.5358.1356.5257.9855.542,085,997
Jul 25, 202456.2256.9255.8156.5354.151,326,200
Jul 24, 202457.4057.6856.1156.4254.052,084,328
Jul 23, 202457.8558.9357.4157.5055.082,012,909
Jul 22, 202457.0558.4356.8858.1155.662,951,300
Jul 19, 202459.5761.2356.7457.5055.085,386,635
Jul 18, 202459.0560.6058.8460.4457.901,791,036
Jul 17, 202460.0060.8558.0559.3456.842,119,528
Jul 16, 202460.8061.5358.9260.0057.482,140,382
Jul 15, 202462.4362.6261.0061.0158.442,385,429
Jul 12, 202460.7763.3960.1662.6760.033,194,500
Jul 11, 202459.4360.3558.6460.1757.641,967,732
Jul 10, 202459.2260.0358.7859.1656.671,275,500
Jul 9, 202460.1660.9959.1059.8957.372,112,400
Jul 8, 202458.5660.6658.5660.2857.742,766,266
Jul 5, 202458.4059.3357.3059.0356.552,250,631
Jul 4, 202458.8760.5058.0058.2955.842,804,578
Jul 3, 202460.3360.6058.8359.5057.002,315,136
Jul 2, 202462.3062.5059.7760.4457.902,757,950
Jul 1, 202459.2863.8759.2862.0659.454,019,167
Jun 28, 202462.0462.0458.2360.8558.297,513,443
Jun 27, 202464.7065.4462.6863.4060.733,921,336
Jun 26, 202465.0966.3064.4065.0562.312,193,100
Jun 25, 202465.8866.2464.7265.3362.582,077,239
Jun 24, 202467.5767.7365.5865.8563.082,984,244
Jun 21, 202468.8070.6466.1067.5764.733,721,710
Jun 20, 202469.3570.6968.9669.7466.812,048,668
Jun 19, 202467.1569.4867.0169.1166.201,848,493
Jun 18, 202468.4268.8067.0067.3364.501,549,456
Jun 17, 202467.6068.9467.0068.3865.501,935,897
Jun 14, 202466.8467.9066.5267.6364.781,587,309
Jun 13, 202467.7568.5566.7667.1064.281,271,132

Related Tickers

SHOO Steven Madden, Ltd.
23.02
-4.64%
 
SKX Skechers U.S.A., Inc.
62.47
-0.37%
 
6768.TW Sports Gear Co., Ltd.
110.50
-2.64%
 
6890.TW Lai Yih Footwear Co., Ltd.
314.00
+4.32%
 
DECK Deckers Outdoor Corporation
101.48
-5.78%
 
NKE NIKE, Inc.
60.53
-3.61%