Sichuan Hongda Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.13	18.42	17.81	18.14	18.14	-1.09%	66,796,470
Apr 29, 2026	17.28	18.38	17.28	18.34	18.34	6.13%	84,473,400
Apr 28, 2026	18.32	18.41	17.03	17.28	17.28	-6.14%	86,281,170
Apr 27, 2026	18.08	18.76	18.08	18.41	18.41	0.93%	59,420,860
Apr 24, 2026	16.95	18.44	16.83	18.24	18.24	7.74%	89,483,570
Apr 23, 2026	17.18	17.21	16.55	16.93	16.93	-1.23%	55,630,470
Apr 22, 2026	17.24	17.42	17.00	17.14	17.14	-0.98%	50,633,020
Apr 21, 2026	17.14	17.48	16.50	17.31	17.31	1.05%	53,733,720
Apr 20, 2026	16.59	17.40	16.55	17.13	17.13	3.25%	62,007,520
Apr 17, 2026	16.44	16.87	16.40	16.59	16.59	0.97%	52,190,210
Apr 16, 2026	15.66	16.64	15.61	16.43	16.43	4.98%	66,409,260
Apr 15, 2026	15.81	15.97	15.53	15.65	15.65	0.26%	44,841,760
Apr 14, 2026	15.57	15.84	15.22	15.61	15.61	2.76%	63,719,690
Apr 13, 2026	16.00	16.00	15.00	15.19	15.19	-5.53%	91,867,120
Apr 10, 2026	16.60	16.72	16.01	16.08	16.08	-2.90%	67,738,890
Apr 9, 2026	15.64	16.94	15.45	16.56	16.56	4.28%	89,925,291
Apr 8, 2026	15.40	15.97	15.39	15.88	15.88	6.94%	76,365,096
Apr 7, 2026	14.88	15.04	14.67	14.85	14.85	-0.07%	38,144,930
Apr 3, 2026	14.54	15.28	14.31	14.86	14.86	3.05%	65,656,700
Apr 2, 2026	14.63	14.78	14.25	14.42	14.42	-1.44%	50,430,090
Apr 1, 2026	15.10	15.15	14.50	14.63	14.63	-0.34%	61,419,700
Mar 31, 2026	14.54	15.06	14.39	14.68	14.68	2.44%	78,653,400
Mar 30, 2026	14.14	14.38	13.83	14.33	14.33	0.07%	46,957,920
Mar 27, 2026	13.93	14.55	13.81	14.32	14.32	1.56%	50,947,690
Mar 26, 2026	14.52	14.54	14.00	14.10	14.10	-2.49%	55,101,010
Mar 25, 2026	14.90	15.08	14.31	14.46	14.46	-0.89%	95,658,500
Mar 24, 2026	14.25	14.63	13.74	14.59	14.59	5.57%	112,070,722
Mar 23, 2026	14.82	14.99	13.82	13.82	13.82	-10.03%	135,592,900
Mar 20, 2026	16.36	16.37	15.30	15.36	15.36	-4.60%	75,374,460
Mar 19, 2026	16.63	16.89	15.86	16.10	16.10	-5.79%	89,216,580
Mar 18, 2026	16.65	17.15	16.40	17.09	17.09	2.64%	48,150,059
Mar 17, 2026	16.59	17.12	16.51	16.65	16.65	0.60%	68,840,080
Mar 16, 2026	17.50	17.55	16.10	16.55	16.55	-5.81%	133,444,100
Mar 13, 2026	18.16	18.45	17.57	17.57	17.57	-3.67%	55,753,270
Mar 12, 2026	17.92	18.27	17.69	18.24	18.24	1.79%	57,673,380
Mar 11, 2026	18.64	18.85	17.90	17.92	17.92	-3.81%	59,961,840
Mar 10, 2026	18.50	18.87	18.26	18.63	18.63	2.03%	55,409,950
Mar 9, 2026	18.65	18.65	17.40	18.26	18.26	-5.14%	97,357,250
Mar 6, 2026	19.01	19.40	18.38	19.25	19.25	0.36%	83,202,140
Mar 5, 2026	20.50	20.66	18.87	19.18	19.18	-3.76%	107,178,400
Mar 4, 2026	19.80	21.23	19.72	19.93	19.93	-3.53%	103,285,800
Mar 3, 2026	21.64	22.78	20.59	20.66	20.66	-4.53%	129,422,000
Mar 2, 2026	19.89	21.70	19.87	21.64	21.64	8.69%	93,021,170
Feb 27, 2026	19.39	19.95	19.17	19.91	19.91	2.58%	79,002,050
Feb 26, 2026	19.50	19.79	19.27	19.41	19.41	-0.31%	64,846,220
Feb 25, 2026	18.71	20.00	18.68	19.47	19.47	4.56%	102,156,300
Feb 24, 2026	17.87	18.72	17.50	18.62	18.62	6.83%	69,862,465
Feb 13, 2026	17.17	18.20	17.17	17.43	17.43	-1.41%	60,262,660
Feb 12, 2026	16.84	17.96	16.81	17.68	17.68	4.99%	69,900,764
Feb 11, 2026	16.78	17.25	16.75	16.84	16.84	1.14%	52,989,716