Sichuan Hongda Co.,Ltd (SHA:600331)
China · Delayed Price · Currency is CNY 11.37
+0.62 (5.77%)
Aug 22, 2025, 3:00 PM CST
Sichuan Hongda Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.70 | 11.45 | 10.66 | 11.37 | 11.37 | 5.77% | 85,583,228 |
| Aug 21, 2025 | 10.59 | 11.03 | 10.52 | 10.75 | 10.75 | 1.42% | 58,608,824 |
| Aug 20, 2025 | 10.59 | 10.94 | 10.47 | 10.60 | 10.60 | 0.19% | 56,964,103 |
| Aug 19, 2025 | 10.55 | 10.69 | 10.42 | 10.58 | 10.58 | - | 35,044,815 |
| Aug 18, 2025 | 10.53 | 10.72 | 10.43 | 10.58 | 10.58 | 0.95% | 44,646,785 |
| Aug 15, 2025 | 10.01 | 10.50 | 9.94 | 10.48 | 10.48 | 4.59% | 50,385,337 |
| Aug 14, 2025 | 10.56 | 10.56 | 10.02 | 10.02 | 10.02 | -5.47% | 63,401,158 |
| Aug 13, 2025 | 10.43 | 10.68 | 10.39 | 10.60 | 10.60 | 1.83% | 45,350,949 |
| Aug 12, 2025 | 10.39 | 10.78 | 10.35 | 10.41 | 10.41 | -0.95% | 36,364,961 |
| Aug 11, 2025 | 10.67 | 10.84 | 10.48 | 10.51 | 10.51 | -1.50% | 59,951,940 |
| Aug 8, 2025 | 10.32 | 10.70 | 10.23 | 10.67 | 10.67 | 3.39% | 69,659,063 |
| Aug 7, 2025 | 9.71 | 10.39 | 9.66 | 10.32 | 10.32 | 5.95% | 58,046,379 |
| Aug 6, 2025 | 9.72 | 9.82 | 9.68 | 9.74 | 9.74 | 0.21% | 22,944,772 |
| Aug 5, 2025 | 9.57 | 9.75 | 9.52 | 9.72 | 9.72 | 1.57% | 26,874,595 |
| Aug 4, 2025 | 9.41 | 9.58 | 9.15 | 9.57 | 9.57 | 1.27% | 27,763,032 |
| Aug 1, 2025 | 9.42 | 9.53 | 9.25 | 9.45 | 9.45 | 0.32% | 26,795,415 |
| Jul 31, 2025 | 9.51 | 9.65 | 9.38 | 9.42 | 9.42 | -2.38% | 36,401,267 |
| Jul 30, 2025 | 9.82 | 9.91 | 9.53 | 9.65 | 9.65 | -1.63% | 37,050,096 |
| Jul 29, 2025 | 9.71 | 9.94 | 9.71 | 9.81 | 9.81 | 0.31% | 27,615,566 |
| Jul 28, 2025 | 9.70 | 10.05 | 9.52 | 9.78 | 9.78 | 0.20% | 50,847,310 |
| Jul 25, 2025 | 9.58 | 9.85 | 9.43 | 9.76 | 9.76 | 1.88% | 45,380,091 |
| Jul 24, 2025 | 9.55 | 9.71 | 9.41 | 9.58 | 9.58 | -0.52% | 51,726,100 |
| Jul 23, 2025 | 9.03 | 9.83 | 9.03 | 9.63 | 9.63 | 6.64% | 76,864,096 |
| Jul 22, 2025 | 9.02 | 9.05 | 8.92 | 9.03 | 9.03 | -0.33% | 28,573,301 |
| Jul 21, 2025 | 8.80 | 9.10 | 8.72 | 9.06 | 9.06 | 4.14% | 50,676,013 |
| Jul 18, 2025 | 8.67 | 8.78 | 8.65 | 8.70 | 8.70 | 0.23% | 21,238,400 |
| Jul 17, 2025 | 8.55 | 8.80 | 8.55 | 8.68 | 8.68 | 1.76% | 25,618,341 |
| Jul 16, 2025 | 8.48 | 8.61 | 8.40 | 8.53 | 8.53 | 0.83% | 23,565,674 |
| Jul 15, 2025 | 8.52 | 8.59 | 8.30 | 8.46 | 8.46 | -1.74% | 36,464,491 |
| Jul 14, 2025 | 8.72 | 8.73 | 8.57 | 8.61 | 8.61 | -1.03% | 20,064,867 |
| Jul 11, 2025 | 8.74 | 8.77 | 8.60 | 8.70 | 8.70 | -0.46% | 31,812,900 |
| Jul 10, 2025 | 8.81 | 8.88 | 8.69 | 8.74 | 8.74 | -1.02% | 24,236,850 |
| Jul 9, 2025 | 8.99 | 9.07 | 8.79 | 8.83 | 8.83 | -1.12% | 32,357,500 |
| Jul 8, 2025 | 8.77 | 8.99 | 8.76 | 8.93 | 8.93 | 1.59% | 23,924,827 |
| Jul 7, 2025 | 8.78 | 8.85 | 8.66 | 8.79 | 8.79 | 0.80% | 24,210,510 |
| Jul 4, 2025 | 8.80 | 8.92 | 8.71 | 8.72 | 8.72 | -2.24% | 28,132,497 |
| Jul 3, 2025 | 8.99 | 9.08 | 8.75 | 8.92 | 8.92 | -0.22% | 37,853,920 |
| Jul 2, 2025 | 8.82 | 9.03 | 8.71 | 8.94 | 8.94 | 1.36% | 53,748,919 |
| Jul 1, 2025 | 8.76 | 8.84 | 8.46 | 8.82 | 8.82 | 1.03% | 41,752,931 |
| Jun 30, 2025 | 8.60 | 8.80 | 8.58 | 8.73 | 8.73 | 1.75% | 54,305,972 |
| Jun 27, 2025 | 8.00 | 8.70 | 8.00 | 8.58 | 8.58 | 7.65% | 83,663,894 |
| Jun 26, 2025 | 8.06 | 8.06 | 7.88 | 7.97 | 7.97 | -0.38% | 22,421,901 |
| Jun 25, 2025 | 7.91 | 8.15 | 7.88 | 8.00 | 8.00 | 1.14% | 32,910,481 |
| Jun 24, 2025 | 7.67 | 8.10 | 7.60 | 7.91 | 7.91 | 3.40% | 46,474,466 |
| Jun 23, 2025 | 7.53 | 7.68 | 7.46 | 7.65 | 7.65 | 1.59% | 25,032,370 |
| Jun 20, 2025 | 7.62 | 7.65 | 7.46 | 7.53 | 7.53 | -1.18% | 20,559,577 |
| Jun 19, 2025 | 7.84 | 7.84 | 7.60 | 7.62 | 7.62 | -2.43% | 23,876,512 |
| Jun 18, 2025 | 7.82 | 7.87 | 7.71 | 7.81 | 7.81 | -0.51% | 24,845,120 |
| Jun 17, 2025 | 7.79 | 7.92 | 7.76 | 7.85 | 7.85 | 2.48% | 29,929,914 |
| Jun 16, 2025 | 7.72 | 7.79 | 7.62 | 7.66 | 7.66 | -0.78% | 23,092,653 |