Hua Hong Semiconductor

688347
🏛️ china →
95.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 42.32 42.95 42.25 42.77 2.3M
2023-12-28 41.23 42.56 41.23 42.36 2.7M
2023-12-27 41.50 41.66 40.39 41.47 2.8M
2023-12-26 42.71 42.72 41.60 41.60 3.0M
2023-12-25 42.90 43.23 42.52 42.78 1.7M
2023-12-22 43.23 43.35 42.89 42.90 2.0M
2023-12-21 42.70 43.47 42.51 43.21 2.3M
2023-12-20 43.09 43.42 42.88 42.91 2.0M
2023-12-19 43.37 43.52 42.88 43.11 3.1M
2023-12-18 44.55 44.59 43.30 43.47 4.5M
2023-12-15 44.67 44.94 43.89 44.89 7.2M
2023-12-14 43.42 45.46 43.42 44.67 12.7M
2023-12-13 43.30 43.33 42.78 42.81 2.0M
2023-12-12 43.68 43.70 43.19 43.38 2.3M
2023-12-11 43.48 43.68 42.76 43.67 2.7M
2023-12-08 43.13 43.60 43.10 43.48 2.8M
2023-12-07 42.80 43.19 42.67 43.05 2.6M
2023-12-06 43.42 43.70 42.96 42.99 4.1M
2023-12-05 43.30 44.56 43.20 43.42 5.6M
2023-12-04 43.30 43.40 43.06 43.30 2.7M
2023-12-01 42.51 42.98 42.42 42.97 2.2M
2023-11-30 42.77 42.90 42.41 42.56 2.7M
2023-11-29 43.26 43.41 42.76 42.78 2.4M
2023-11-28 43.06 43.32 42.83 43.15 2.2M
2023-11-27 42.72 43.18 42.59 43.03 2.5M
2023-11-24 43.33 43.47 42.72 42.85 3.2M
2023-11-23 43.01 43.48 42.75 43.48 2.9M
2023-11-22 43.66 43.75 43.00 43.01 4.1M
2023-11-21 44.43 44.44 43.58 43.65 5.1M
2023-11-20 44.33 44.48 43.88 44.26 4.1M
2023-11-17 44.19 44.49 43.95 44.32 3.4M
2023-11-16 45.35 45.35 44.20 44.25 5.5M
2023-11-15 45.77 46.16 45.27 45.40 5.5M
2023-11-14 44.26 45.56 44.04 45.21 7.5M
2023-11-13 44.01 44.80 43.98 44.23 5.6M
2023-11-10 44.49 45.08 43.45 43.98 11.3M
2023-11-09 46.50 46.98 46.10 46.38 4.3M
2023-11-08 46.79 47.32 46.38 46.74 6.2M
2023-11-07 46.60 47.12 46.44 46.90 4.8M
2023-11-06 46.76 47.45 46.75 46.96 6.6M
2023-11-03 45.25 46.75 45.05 46.53 7.6M
2023-11-02 45.55 46.12 44.97 44.99 4.2M
2023-11-01 45.36 46.18 45.26 45.29 4.7M
2023-10-31 45.75 46.13 45.13 45.32 4.4M
2023-10-30 44.50 46.06 44.11 45.98 6.6M
2023-10-27 43.00 44.73 42.85 44.52 6.5M
2023-10-26 43.59 43.69 42.45 43.24 6.9M
2023-10-25 44.56 45.08 43.90 44.18 5.2M
2023-10-24 44.02 44.80 43.60 44.31 4.1M
2023-10-23 45.25 45.43 43.75 43.88 6.2M
2023-10-20 46.55 46.76 45.48 45.70 7.4M
2023-10-19 45.30 47.91 45.21 46.69 10.3M
2023-10-18 47.00 47.69 45.80 45.81 6.1M
2023-10-17 45.18 47.45 44.96 47.20 9.4M
2023-10-16 47.04 47.20 44.68 45.00 6.7M
2023-10-13 46.40 47.57 46.31 46.81 6.0M
2023-10-12 47.10 47.10 46.25 46.82 5.5M
2023-10-11 46.00 47.33 45.88 47.10 6.3M
2023-10-10 45.62 46.55 45.62 45.90 3.6M
2023-10-09 46.00 46.00 45.26 45.68 3.3M
2023-09-28 46.51 46.65 45.81 46.00 5.5M
2023-09-27 46.41 46.90 46.23 46.44 3.4M
2023-09-26 46.57 46.93 46.34 46.41 2.9M
2023-09-25 47.10 47.10 46.35 46.57 4.5M
2023-09-22 45.55 47.48 45.41 47.37 7.3M
2023-09-21 45.44 46.15 45.44 45.70 3.8M
2023-09-20 46.09 46.50 45.38 45.38 3.9M
2023-09-19 46.47 46.60 45.82 46.01 3.7M
2023-09-18 46.17 47.13 45.66 46.55 4.7M
2023-09-15 46.37 47.47 45.83 46.55 6.3M
2023-09-14 47.15 47.18 46.13 46.28 4.4M
2023-09-13 48.14 48.18 46.59 47.12 6.1M
2023-09-12 48.90 48.90 47.81 48.24 5.9M
2023-09-11 48.62 49.55 48.40 48.95 5.7M
2023-09-08 48.65 49.46 48.56 48.94 5.8M
2023-09-07 51.00 51.03 48.70 48.70 11.5M
2023-09-06 50.10 51.85 49.61 51.50 14.3M
2023-09-05 51.80 52.16 49.60 50.16 14.9M
2023-09-04 51.25 51.64 50.50 51.64 9.3M
2023-09-01 51.90 52.70 50.41 51.20 11.7M
2023-08-31 50.64 53.43 50.55 52.10 20.1M
2023-08-30 51.05 52.79 50.11 51.13 27.0M
2023-08-29 44.39 49.76 44.34 49.46 23.3M
2023-08-28 46.77 46.79 44.10 44.33 11.8M
2023-08-25 45.20 45.20 43.45 43.83 9.6M
2023-08-24 45.10 46.33 44.98 45.70 8.4M
2023-08-23 46.11 46.11 44.88 44.89 7.4M
2023-08-22 47.89 47.89 45.37 46.48 15.8M
2023-08-21 48.70 49.06 47.41 47.48 10.3M
2023-08-18 49.50 50.74 48.86 48.86 13.0M
2023-08-17 48.02 49.18 48.01 49.03 8.1M
2023-08-16 48.38 49.45 48.03 48.53 7.4M
2023-08-15 48.70 48.93 48.03 48.45 7.9M
2023-08-14 49.87 49.99 47.80 48.90 16.3M
2023-08-11 52.12 52.38 50.75 50.80 21.7M
2023-08-10 52.41 55.23 52.22 53.17 28.1M
2023-08-09 52.87 53.53 51.86 52.98 22.3M
2023-08-08 51.40 54.16 51.01 53.39 31.7M
2023-08-07 58.88 59.88 52.30 53.06 62.8M