Sichuan Hongda Co.,Ltd (SHA:600331)
China · Delayed Price · Currency is CNY 10.58
+0.10 (0.95%)
Sep 30, 2025, 3:00 PM CST
Sichuan Hongda Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.46 | 10.71 | 10.36 | 10.58 | 10.58 | 0.95% | 44,586,312 |
| Sep 29, 2025 | 9.87 | 10.50 | 9.66 | 10.48 | 10.48 | 6.07% | 88,748,741 |
| Sep 26, 2025 | 10.20 | 10.35 | 9.86 | 9.88 | 9.88 | -3.14% | 54,525,795 |
| Sep 25, 2025 | 10.60 | 10.72 | 10.16 | 10.20 | 10.20 | -2.02% | 60,620,934 |
| Sep 24, 2025 | 10.76 | 10.81 | 10.30 | 10.41 | 10.41 | -3.79% | 65,100,069 |
| Sep 23, 2025 | 11.00 | 11.05 | 10.55 | 10.82 | 10.82 | -1.64% | 49,778,461 |
| Sep 22, 2025 | 11.35 | 11.51 | 10.90 | 11.00 | 11.00 | -3.76% | 58,884,034 |
| Sep 19, 2025 | 10.99 | 11.59 | 10.96 | 11.43 | 11.43 | 4.00% | 60,930,339 |
| Sep 18, 2025 | 11.17 | 11.34 | 10.86 | 10.99 | 10.99 | -2.74% | 47,890,393 |
| Sep 17, 2025 | 11.46 | 11.47 | 11.14 | 11.30 | 11.30 | -1.40% | 40,774,197 |
| Sep 16, 2025 | 11.50 | 11.57 | 10.96 | 11.46 | 11.46 | -0.26% | 65,965,727 |
| Sep 15, 2025 | 11.56 | 11.65 | 11.33 | 11.49 | 11.49 | -0.95% | 56,651,099 |
| Sep 12, 2025 | 11.29 | 11.83 | 11.22 | 11.60 | 11.60 | 3.39% | 82,379,651 |
| Sep 11, 2025 | 11.48 | 11.50 | 10.86 | 11.22 | 11.22 | -0.44% | 77,913,411 |
| Sep 10, 2025 | 10.82 | 11.39 | 10.82 | 11.27 | 11.27 | 2.55% | 55,158,062 |
| Sep 9, 2025 | 11.01 | 11.26 | 10.78 | 10.99 | 10.99 | - | 56,521,521 |
| Sep 8, 2025 | 10.23 | 11.06 | 10.22 | 10.99 | 10.99 | 7.96% | 75,448,973 |
| Sep 5, 2025 | 9.87 | 10.21 | 9.81 | 10.18 | 10.18 | 3.04% | 39,964,461 |
| Sep 4, 2025 | 9.95 | 10.06 | 9.64 | 9.88 | 9.88 | -0.70% | 60,559,924 |
| Sep 3, 2025 | 10.94 | 11.00 | 9.90 | 9.95 | 9.95 | -8.13% | 82,892,939 |
| Sep 2, 2025 | 10.99 | 11.05 | 10.67 | 10.83 | 10.83 | -1.55% | 41,879,694 |
| Sep 1, 2025 | 11.02 | 11.11 | 10.86 | 11.00 | 11.00 | 0.18% | 45,683,307 |
| Aug 29, 2025 | 11.10 | 11.15 | 10.85 | 10.98 | 10.98 | -0.45% | 43,677,328 |
| Aug 28, 2025 | 10.56 | 11.04 | 10.52 | 11.03 | 11.03 | 4.85% | 56,467,799 |
| Aug 27, 2025 | 11.02 | 11.07 | 10.52 | 10.52 | 10.52 | -4.54% | 51,345,446 |
| Aug 26, 2025 | 10.98 | 11.18 | 10.96 | 11.02 | 11.02 | 0.09% | 36,369,499 |
| Aug 25, 2025 | 11.37 | 11.52 | 10.93 | 11.01 | 11.01 | -3.17% | 83,456,654 |
| 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 |