Sichuan Hongda Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.50	17.79	15.46	17.45	17.45	6.86%	115,145,300
Feb 5, 2026	16.03	16.79	15.74	16.33	16.33	-0.61%	84,855,799
Feb 4, 2026	16.25	16.55	15.90	16.43	16.43	2.88%	76,182,770
Feb 3, 2026	14.76	16.03	14.63	15.97	15.97	9.16%	113,973,700
Feb 2, 2026	15.35	15.36	14.63	14.63	14.63	-10.02%	127,084,800
Jan 30, 2026	14.71	16.67	14.24	16.26	16.26	7.33%	178,157,231
Jan 29, 2026	15.45	15.91	14.65	15.15	15.15	-1.05%	109,023,400
Jan 28, 2026	14.92	15.45	14.70	15.31	15.31	2.75%	84,008,800
Jan 27, 2026	14.59	15.19	14.42	14.90	14.90	1.15%	91,033,460
Jan 26, 2026	14.49	14.94	14.36	14.73	14.73	1.66%	97,206,000
Jan 23, 2026	14.10	14.75	14.07	14.49	14.49	5.15%	85,575,020
Jan 22, 2026	13.59	13.91	13.35	13.78	13.78	1.62%	57,287,940
Jan 21, 2026	13.39	13.80	13.11	13.56	13.56	1.80%	61,667,350
Jan 20, 2026	13.52	13.72	12.97	13.32	13.32	-0.89%	54,211,900
Jan 19, 2026	13.30	13.75	13.22	13.44	13.44	0.60%	63,105,322
Jan 16, 2026	13.80	14.19	13.27	13.36	13.36	-2.98%	80,573,447
Jan 15, 2026	13.00	14.23	12.87	13.77	13.77	6.25%	119,583,300
Jan 14, 2026	12.60	13.07	12.54	12.96	12.96	2.86%	77,600,890
Jan 13, 2026	12.60	12.79	12.45	12.60	12.60	0.80%	66,274,630
Jan 12, 2026	12.83	12.93	12.28	12.50	12.50	-1.03%	85,194,910
Jan 9, 2026	12.43	12.72	12.41	12.63	12.63	1.45%	60,476,640
Jan 8, 2026	12.81	13.00	12.38	12.45	12.45	-4.01%	85,180,880
Jan 7, 2026	13.25	13.42	12.96	12.97	12.97	-2.99%	69,088,280
Jan 6, 2026	13.20	13.57	13.14	13.37	13.37	1.29%	72,867,360
Jan 5, 2026	12.90	13.25	12.85	13.20	13.20	3.21%	82,682,510
Dec 31, 2025	12.75	13.08	12.61	12.79	12.79	-	53,321,980
Dec 30, 2025	12.32	13.05	12.32	12.79	12.79	1.11%	68,624,220
Dec 29, 2025	12.98	13.09	12.26	12.65	12.65	-0.78%	71,670,550
Dec 26, 2025	12.54	12.87	12.37	12.75	12.75	2.66%	64,535,857
Dec 25, 2025	12.20	12.60	11.93	12.42	12.42	2.05%	59,301,020
Dec 24, 2025	12.60	12.60	12.05	12.17	12.17	-3.34%	76,788,094
Dec 23, 2025	12.27	12.76	12.21	12.59	12.59	3.11%	85,495,532
Dec 22, 2025	11.60	12.43	11.59	12.21	12.21	5.35%	94,077,731
Dec 19, 2025	11.53	11.65	11.14	11.59	11.59	0.70%	62,536,630
Dec 18, 2025	11.03	11.80	10.99	11.51	11.51	4.26%	101,297,200
Dec 17, 2025	10.87	11.09	10.80	11.04	11.04	1.19%	47,791,620
Dec 16, 2025	11.03	11.12	10.89	10.91	10.91	-1.45%	42,218,600
Dec 15, 2025	10.60	11.26	10.59	11.07	11.07	3.46%	97,945,680
Dec 12, 2025	10.87	10.90	10.61	10.70	10.70	-0.28%	45,836,874
Dec 11, 2025	10.80	10.99	10.70	10.73	10.73	0.28%	37,703,620
Dec 10, 2025	10.91	10.96	10.62	10.70	10.70	-1.92%	41,340,937
Dec 9, 2025	11.06	11.23	10.81	10.91	10.91	-1.36%	54,443,960
Dec 8, 2025	11.16	11.22	10.98	11.06	11.06	-1.51%	54,467,540
Dec 5, 2025	10.96	11.30	10.90	11.23	11.23	2.93%	73,114,249
Dec 4, 2025	11.16	11.28	10.87	10.91	10.91	-	57,195,602
Dec 3, 2025	10.86	11.13	10.86	10.91	10.91	0.46%	44,714,240
Dec 2, 2025	11.16	11.18	10.81	10.86	10.86	-2.69%	33,501,310
Dec 1, 2025	11.30	11.43	11.09	11.16	11.16	1.45%	52,529,460
Nov 28, 2025	10.72	11.09	10.71	11.00	11.00	2.52%	47,732,950
Nov 27, 2025	10.89	11.11	10.72	10.73	10.73	-1.01%	45,645,870