Hubei Donper Electromechanical Group Co., Ltd. (SHA:601956)
China · Delayed Price · Currency is CNY 4.960
+0.070 (1.43%)
Aug 4, 2026, 3:00 PM CST
SHA:601956 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.88 | 5.15 | 4.88 | 4.96 | 4.96 | 1.43% | 14,974,202 |
| Aug 3, 2026 | 4.74 | 4.90 | 4.72 | 4.89 | 4.89 | 3.60% | 7,322,400 |
| Jul 31, 2026 | 4.71 | 4.74 | 4.64 | 4.72 | 4.72 | 0.85% | 5,852,000 |
| Jul 30, 2026 | 4.65 | 4.74 | 4.65 | 4.68 | 4.68 | 0.21% | 7,453,560 |
| Jul 29, 2026 | 4.61 | 4.70 | 4.60 | 4.67 | 4.67 | 1.30% | 5,362,360 |
| Jul 28, 2026 | 4.51 | 4.64 | 4.51 | 4.61 | 4.61 | 1.10% | 4,895,500 |
| Jul 27, 2026 | 4.45 | 4.59 | 4.44 | 4.56 | 4.56 | 2.47% | 4,820,440 |
| Jul 24, 2026 | 4.46 | 4.52 | 4.39 | 4.45 | 4.45 | -1.33% | 5,358,700 |
| Jul 23, 2026 | 4.34 | 4.52 | 4.34 | 4.51 | 4.51 | 3.20% | 7,109,900 |
| Jul 22, 2026 | 4.44 | 4.46 | 4.33 | 4.37 | 4.37 | -1.58% | 6,599,100 |
| Jul 21, 2026 | 4.50 | 4.56 | 4.36 | 4.44 | 4.44 | -1.33% | 8,529,700 |
| Jul 20, 2026 | 4.54 | 4.67 | 4.46 | 4.50 | 4.50 | -0.88% | 8,431,906 |
| Jul 17, 2026 | 4.66 | 4.78 | 4.50 | 4.54 | 4.54 | -2.78% | 8,348,480 |
| Jul 16, 2026 | 4.65 | 4.74 | 4.60 | 4.67 | 4.67 | - | 5,205,010 |
| Jul 15, 2026 | 4.58 | 4.69 | 4.57 | 4.67 | 4.67 | 1.52% | 5,741,033 |
| Jul 14, 2026 | 4.51 | 4.62 | 4.47 | 4.60 | 4.60 | 1.32% | 6,952,000 |
| Jul 13, 2026 | 4.60 | 4.65 | 4.53 | 4.54 | 4.54 | -5.22% | 10,631,760 |
| Jul 10, 2026 | 4.72 | 4.88 | 4.63 | 4.79 | 4.79 | 1.91% | 7,827,240 |
| Jul 9, 2026 | 4.73 | 4.76 | 4.60 | 4.70 | 4.70 | -1.05% | 6,504,620 |
| Jul 8, 2026 | 4.75 | 4.80 | 4.67 | 4.75 | 4.75 | -0.84% | 4,700,800 |
| Jul 7, 2026 | 4.90 | 4.92 | 4.75 | 4.79 | 4.79 | -2.64% | 6,636,400 |
| Jul 6, 2026 | 5.01 | 5.12 | 4.90 | 4.92 | 4.92 | -1.20% | 8,369,000 |
| Jul 3, 2026 | 4.85 | 5.04 | 4.80 | 4.98 | 4.98 | 3.53% | 11,880,200 |
| Jul 2, 2026 | 4.74 | 4.94 | 4.73 | 4.81 | 4.81 | 0.84% | 9,433,420 |
| Jul 1, 2026 | 4.62 | 4.81 | 4.61 | 4.77 | 4.77 | 3.25% | 9,695,700 |
| Jun 30, 2026 | 4.62 | 4.74 | 4.56 | 4.62 | 4.62 | 0.22% | 8,612,600 |
| Jun 29, 2026 | 4.65 | 4.85 | 4.54 | 4.71 | 4.61 | 3.06% | 11,504,400 |
| Jun 26, 2026 | 4.69 | 4.69 | 4.56 | 4.57 | 4.47 | -2.56% | 5,616,240 |
| Jun 25, 2026 | 4.78 | 4.80 | 4.65 | 4.69 | 4.59 | -1.88% | 5,120,180 |
| Jun 24, 2026 | 4.92 | 4.95 | 4.72 | 4.78 | 4.68 | -3.43% | 7,659,760 |
| Jun 23, 2026 | 4.86 | 5.00 | 4.83 | 4.95 | 4.84 | 1.64% | 7,079,180 |
| Jun 22, 2026 | 4.78 | 4.87 | 4.60 | 4.87 | 4.77 | 1.88% | 8,250,900 |
| Jun 18, 2026 | 4.80 | 4.83 | 4.71 | 4.78 | 4.68 | -0.62% | 5,476,820 |
| Jun 17, 2026 | 4.92 | 4.95 | 4.80 | 4.81 | 4.71 | -3.02% | 6,063,400 |
| Jun 16, 2026 | 4.95 | 4.98 | 4.87 | 4.96 | 4.85 | -0.60% | 5,093,820 |
| Jun 15, 2026 | 5.02 | 5.12 | 4.97 | 4.99 | 4.88 | -0.40% | 8,872,840 |
| Jun 12, 2026 | 4.98 | 5.03 | 4.91 | 5.01 | 4.90 | 1.01% | 5,941,940 |
| Jun 11, 2026 | 4.96 | 4.98 | 4.86 | 4.96 | 4.85 | -0.20% | 5,324,520 |
| Jun 10, 2026 | 5.06 | 5.08 | 4.91 | 4.97 | 4.86 | -2.17% | 7,212,140 |
| Jun 9, 2026 | 5.08 | 5.13 | 5.00 | 5.08 | 4.97 | 0.20% | 5,163,560 |
| Jun 8, 2026 | 5.14 | 5.25 | 4.99 | 5.07 | 4.96 | -3.06% | 6,799,660 |
| Jun 5, 2026 | 5.11 | 5.30 | 5.06 | 5.23 | 5.12 | 2.15% | 8,376,500 |
| Jun 4, 2026 | 5.14 | 5.22 | 5.09 | 5.12 | 5.01 | -1.35% | 4,845,700 |
| Jun 3, 2026 | 5.24 | 5.26 | 5.14 | 5.19 | 5.08 | -1.14% | 5,734,380 |
| Jun 2, 2026 | 5.36 | 5.43 | 5.20 | 5.25 | 5.14 | -2.60% | 8,779,580 |
| Jun 1, 2026 | 5.26 | 5.41 | 5.15 | 5.39 | 5.28 | 3.45% | 10,784,400 |
| May 29, 2026 | 5.34 | 5.36 | 5.20 | 5.21 | 5.10 | -2.43% | 8,145,862 |
| May 28, 2026 | 5.28 | 5.37 | 5.23 | 5.34 | 5.23 | 0.75% | 6,260,680 |
| May 27, 2026 | 5.46 | 5.48 | 5.28 | 5.30 | 5.19 | -3.11% | 8,271,220 |
| May 26, 2026 | 5.56 | 5.57 | 5.39 | 5.47 | 5.35 | -1.62% | 5,521,720 |