Sichuan Hongda Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	10.75	11.27	10.71	10.84	10.84	0.28%	60,211,980
Nov 25, 2025	10.69	10.93	10.54	10.81	10.81	2.27%	50,865,500
Nov 24, 2025	11.16	11.25	10.30	10.57	10.57	-4.34%	85,424,900
Nov 21, 2025	11.72	11.98	10.99	11.05	11.05	-7.61%	104,132,900
Nov 20, 2025	11.10	12.20	11.10	11.96	11.96	7.84%	138,052,500
Nov 19, 2025	10.94	11.15	10.75	11.09	11.09	1.00%	45,570,660
Nov 18, 2025	10.86	11.15	10.79	10.98	10.98	0.46%	50,346,300
Nov 17, 2025	10.76	11.11	10.72	10.93	10.93	1.02%	41,504,190
Nov 14, 2025	10.94	11.03	10.82	10.82	10.82	-1.81%	26,966,880
Nov 13, 2025	10.85	11.17	10.85	11.02	11.02	1.19%	45,965,530
Nov 12, 2025	10.87	10.99	10.70	10.89	10.89	-0.27%	21,188,960
Nov 11, 2025	10.84	11.11	10.80	10.92	10.92	1.11%	37,159,610
Nov 10, 2025	10.90	11.25	10.74	10.80	10.80	-1.10%	41,228,340
Nov 7, 2025	10.64	10.99	10.53	10.92	10.92	2.54%	43,214,270
Nov 6, 2025	10.50	10.75	10.38	10.65	10.65	1.62%	37,786,030