Sichuan Hongda Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.30	15.39	14.23	14.36	14.36	-4.20%	46,884,810
May 28, 2026	14.96	15.10	14.56	14.99	14.99	-0.46%	44,157,970
May 27, 2026	15.72	15.74	15.01	15.06	15.06	-4.32%	41,123,200
May 26, 2026	15.20	15.85	14.95	15.74	15.74	2.88%	62,402,570
May 25, 2026	16.26	16.44	15.21	15.30	15.30	-4.73%	61,017,700
May 22, 2026	15.81	16.29	15.53	16.06	16.06	1.32%	47,878,060
May 21, 2026	15.90	16.45	15.73	15.85	15.85	0.32%	59,112,820
May 20, 2026	15.52	15.87	15.30	15.80	15.80	0.45%	49,077,180
May 19, 2026	16.10	16.10	15.39	15.73	15.73	-2.30%	53,403,180
May 18, 2026	16.50	16.53	15.81	16.10	16.10	-3.94%	72,764,410
May 15, 2026	16.92	17.26	16.41	16.76	16.76	-1.41%	63,571,080
May 14, 2026	17.76	17.88	16.91	17.00	17.00	-4.60%	71,339,260
May 13, 2026	17.72	18.22	17.30	17.82	17.82	1.65%	72,579,540
May 12, 2026	17.93	18.10	17.24	17.53	17.53	-1.02%	60,826,920
May 11, 2026	18.15	18.20	17.52	17.71	17.71	-3.12%	75,994,450
May 8, 2026	17.10	18.42	17.05	18.28	18.28	5.66%	84,659,360
May 7, 2026	18.10	18.17	17.13	17.30	17.30	-3.84%	87,739,550
May 6, 2026	18.40	18.84	17.33	17.99	17.99	-0.83%	87,803,080
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%	89,925,290
Apr 8, 2026	15.40	15.97	15.39	15.88	15.88	6.94%	76,365,090
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%	112,070,700
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%	48,150,050
Mar 17, 2026	16.59	17.12	16.51	16.65	16.65	0.60%	68,840,080