Stock listing
Shenzhen:300626 Huarui Electrical Appliance Co. Ltd. (华瑞股份) 股价
Follow Huarui Electrical Appliance Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300626
¥24.58 CNY -0.44 (-1.8%)
Close on Oct 30, 2026
- Day range
- ¥24.18 – ¥26.08 CNYOct 30, 2026
- Volume
- 4.60M sharesOct 30, 2026
- Market cap
- ¥4.42B CNYAt the close on Oct 30, 2026 · price × 180.0M shares outstanding
- 52-week range
- ¥11.69 – ¥46.80 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥153.9M CNYMedian day 4.68M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300626 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.58 | -0.44 | -1.8% | ¥24.52 | ¥26.08 | ¥24.18 | 4,599,300 | |
| ¥25.02 | -2.05 | -7.6% | ¥27.06 | ¥27.11 | ¥25.00 | 4,442,500 | |
| ¥27.07 | +2.84 | +11.7% | ¥24.49 | ¥27.55 | ¥24.16 | 7,408,717 | |
| ¥24.23 | -0.95 | -3.8% | ¥25.18 | ¥25.87 | ¥24.17 | 2,414,000 | |
| ¥25.18 | -1.11 | -4.2% | ¥26.02 | ¥26.72 | ¥25.10 | 4,246,897 | |
| ¥26.29 | +1.52 | +6.1% | ¥24.00 | ¥26.40 | ¥22.12 | 7,767,400 | |
| ¥24.77 | -1.41 | -5.4% | ¥25.89 | ¥26.86 | ¥24.71 | 3,334,100 | |
| ¥26.18 | -0.14 | -0.5% | ¥26.70 | ¥27.09 | ¥26.11 | 2,691,100 | |
| ¥26.32 | +0.91 | +3.6% | ¥25.68 | ¥26.56 | ¥25.10 | 2,742,900 | |
| ¥25.41 | -0.50 | -1.9% | ¥25.95 | ¥26.05 | ¥24.70 | 2,352,800 | |
| ¥25.91 | +0.12 | +0.5% | ¥26.23 | ¥26.61 | ¥25.45 | 2,118,695 | |
| ¥25.79 | -1.63 | -5.9% | ¥26.91 | ¥26.91 | ¥25.60 | 3,046,700 | |
| ¥27.42 | -0.10 | -0.4% | ¥27.52 | ¥28.35 | ¥26.95 | 3,293,660 | |
| ¥27.52 | +0.36 | +1.3% | ¥26.82 | ¥27.96 | ¥26.01 | 2,884,360 | |
| ¥27.16 | -0.54 | -1.9% | ¥27.70 | ¥28.03 | ¥26.90 | 2,191,000 | |
| ¥27.70 | +0.07 | +0.3% | ¥27.63 | ¥27.79 | ¥26.20 | 3,612,702 | |
| ¥27.63 | -0.87 | -3.1% | ¥28.47 | ¥29.48 | ¥27.27 | 3,413,540 | |
| ¥28.50 | -1.27 | -4.3% | ¥29.61 | ¥30.19 | ¥28.30 | 5,633,700 | |
| ¥29.77 | +1.10 | +3.8% | ¥28.46 | ¥30.38 | ¥28.16 | 7,227,263 | |
| ¥28.67 | -0.45 | -1.5% | ¥29.12 | ¥29.68 | ¥28.41 | 4,115,500 | |
| ¥29.12 | -0.02 | -0.1% | ¥29.22 | ¥29.44 | ¥28.43 | 3,314,200 | |
| ¥29.14 | -0.37 | -1.3% | ¥29.60 | ¥29.60 | ¥28.84 | 2,460,900 | |
| ¥29.51 | -0.27 | -0.9% | ¥30.00 | ¥30.49 | ¥28.70 | 4,792,400 | |
| ¥29.78 | +0.90 | +3.1% | ¥29.23 | ¥30.96 | ¥28.89 | 5,536,600 | |
| ¥28.88 | +1.48 | +5.4% | ¥27.49 | ¥29.17 | ¥27.49 | 6,190,900 | |
| ¥27.40 | +0.10 | +0.4% | ¥27.18 | ¥27.84 | ¥26.90 | 3,321,800 | |
| ¥27.30 | +0.28 | +1.0% | ¥26.88 | ¥27.55 | ¥26.39 | 3,843,300 | |
| ¥27.02 | -1.44 | -5.1% | ¥28.44 | ¥28.87 | ¥26.93 | 6,524,700 | |
| ¥28.46 | +1.86 | +7.0% | ¥26.43 | ¥28.98 | ¥26.12 | 8,003,400 | |
| ¥26.60 | -0.22 | -0.8% | ¥26.80 | ¥28.47 | ¥25.71 | 7,922,301 | |
| ¥26.82 | +0.16 | +0.6% | ¥26.28 | ¥26.82 | ¥26.04 | 3,636,180 | |
| ¥26.66 | +0.27 | +1.0% | ¥26.25 | ¥26.89 | ¥26.10 | 2,946,500 | |
| ¥26.39 | -0.88 | -3.2% | ¥27.29 | ¥27.29 | ¥26.28 | 3,686,200 | |
| ¥27.27 | +0.60 | +2.2% | ¥26.87 | ¥27.52 | ¥26.70 | 3,132,200 | |
| ¥26.67 | -0.92 | -3.3% | ¥27.98 | ¥28.11 | ¥26.42 | 4,434,700 | |
| ¥27.59 | +0.33 | +1.2% | ¥27.29 | ¥28.46 | ¥27.29 | 3,931,700 | |
| ¥27.26 | -0.32 | -1.2% | ¥27.24 | ¥27.49 | ¥26.70 | 4,389,000 | |
| ¥27.58 | -0.07 | -0.3% | ¥27.67 | ¥27.99 | ¥27.06 | 4,079,300 | |
| ¥27.65 | -0.02 | -0.1% | ¥27.50 | ¥27.97 | ¥27.10 | 4,365,417 | |
| ¥27.67 | -0.42 | -1.5% | ¥27.82 | ¥28.47 | ¥27.32 | 6,676,867 | |
| ¥28.09 | +2.02 | +7.7% | ¥26.67 | ¥29.70 | ¥26.23 | 13,717,967 | |
| ¥26.07 | -5.43 | -17.2% | ¥31.28 | ¥31.92 | ¥26.01 | 16,189,150 | |
| ¥31.50 | -0.11 | -0.3% | ¥31.34 | ¥32.18 | ¥29.68 | 5,426,279 | |
| ¥31.61 | +0.37 | +1.2% | ¥31.56 | ¥31.93 | ¥30.17 | 5,821,200 | |
| ¥31.24 | +0.56 | +1.8% | ¥30.68 | ¥31.75 | ¥29.26 | 4,951,500 | |
| ¥30.68 | +0.56 | +1.9% | ¥30.58 | ¥31.40 | ¥30.26 | 4,246,960 | |
| ¥30.12 | -3.56 | -10.6% | ¥33.00 | ¥33.33 | ¥29.87 | 6,033,800 | |
| ¥33.68 | -0.18 | -0.5% | ¥33.87 | ¥34.29 | ¥33.35 | 4,681,300 | |
| ¥33.86 | +0.51 | +1.5% | ¥33.60 | ¥34.00 | ¥32.70 | 5,727,700 | |
| ¥33.35 | -0.88 | -2.6% | ¥34.17 | ¥35.11 | ¥32.62 | 6,227,000 | |
| ¥34.23 | -1.46 | -4.1% | ¥35.30 | ¥35.70 | ¥34.16 | 7,693,900 | |
| ¥35.69 | +4.04 | +12.8% | ¥31.88 | ¥36.00 | ¥31.61 | 12,819,301 | |
| ¥31.65 | +1.42 | +4.7% | ¥29.80 | ¥31.85 | ¥29.52 | 5,234,164 | |
| ¥30.23 | -1.37 | -4.3% | ¥31.57 | ¥32.39 | ¥29.67 | 6,093,071 | |
| ¥31.60 | +0.18 | +0.6% | ¥31.52 | ¥31.82 | ¥30.62 | 5,499,080 | |
| ¥31.42 | +1.17 | +3.9% | ¥30.00 | ¥31.44 | ¥29.68 | 8,675,900 | |
| ¥30.25 | +1.79 | +6.3% | ¥28.34 | ¥30.25 | ¥28.13 | 7,681,300 | |
| ¥28.46 | +1.68 | +6.3% | ¥26.89 | ¥28.46 | ¥26.39 | 6,445,600 | |
| ¥26.78 | -0.17 | -0.6% | ¥26.85 | ¥27.09 | ¥25.92 | 5,639,640 | |
| ¥26.95 | +1.97 | +7.9% | ¥26.46 | ¥27.60 | ¥26.46 | 7,035,900 | |
| ¥24.98 | -3.15 | -11.2% | ¥28.13 | ¥28.35 | ¥24.88 | 8,427,700 |
- Ticker
- Shenzhen:300626
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Huarui Electrical Appliance Co. Ltd.