Hubei Donper Electromechanical Group Co., Ltd. (SHA:601956)
China · Delayed Price · Currency is CNY 6.73
+0.01 (0.15%)
Apr 17, 2026, 2:55 PM CST
SHA:601956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.69 | 6.74 | 6.63 | 6.72 | 6.72 | 0.60% | 4,693,780 |
| Apr 15, 2026 | 6.75 | 6.77 | 6.66 | 6.68 | 6.68 | -1.04% | 4,936,900 |
| Apr 14, 2026 | 6.78 | 6.80 | 6.67 | 6.75 | 6.75 | 0.30% | 5,630,570 |
| Apr 13, 2026 | 6.64 | 6.75 | 6.58 | 6.73 | 6.73 | 1.66% | 9,144,880 |
| Apr 10, 2026 | 6.56 | 6.68 | 6.56 | 6.62 | 6.62 | 0.91% | 4,767,780 |
| Apr 9, 2026 | 6.66 | 6.66 | 6.53 | 6.56 | 6.56 | -1.65% | 4,922,500 |
| Apr 8, 2026 | 6.54 | 6.68 | 6.50 | 6.67 | 6.67 | 3.73% | 5,411,180 |
| Apr 7, 2026 | 6.34 | 6.45 | 6.32 | 6.43 | 6.43 | 1.26% | 3,881,318 |
| Apr 3, 2026 | 6.51 | 6.53 | 6.31 | 6.35 | 6.35 | -2.46% | 4,195,720 |
| Apr 2, 2026 | 6.61 | 6.62 | 6.45 | 6.51 | 6.51 | -1.51% | 6,017,600 |
| Apr 1, 2026 | 6.61 | 6.65 | 6.54 | 6.61 | 6.61 | 1.23% | 5,850,520 |
| Mar 31, 2026 | 6.62 | 6.70 | 6.52 | 6.53 | 6.53 | 0.31% | 8,251,040 |
| Mar 30, 2026 | 6.42 | 6.52 | 6.37 | 6.51 | 6.51 | 0.62% | 5,380,940 |
| Mar 27, 2026 | 6.32 | 6.49 | 6.31 | 6.47 | 6.47 | 1.41% | 4,960,540 |
| Mar 26, 2026 | 6.42 | 6.51 | 6.36 | 6.38 | 6.38 | -0.62% | 5,437,100 |
| Mar 25, 2026 | 6.36 | 6.45 | 6.36 | 6.42 | 6.42 | 0.94% | 6,895,300 |
| Mar 24, 2026 | 6.14 | 6.37 | 6.10 | 6.36 | 6.36 | 4.78% | 9,968,600 |
| Mar 23, 2026 | 6.39 | 6.46 | 6.02 | 6.07 | 6.07 | -7.04% | 11,925,700 |
| Mar 20, 2026 | 6.67 | 6.74 | 6.51 | 6.53 | 6.53 | -2.10% | 7,336,340 |
| Mar 19, 2026 | 6.80 | 6.83 | 6.65 | 6.67 | 6.67 | -2.77% | 6,441,000 |
| Mar 18, 2026 | 6.78 | 6.87 | 6.71 | 6.86 | 6.86 | 1.18% | 5,847,600 |
| Mar 17, 2026 | 6.95 | 6.97 | 6.78 | 6.78 | 6.78 | -2.02% | 6,852,200 |
| Mar 16, 2026 | 6.95 | 6.99 | 6.88 | 6.92 | 6.92 | -0.43% | 5,863,300 |
| Mar 13, 2026 | 6.99 | 7.08 | 6.92 | 6.95 | 6.95 | -0.43% | 5,624,900 |
| Mar 12, 2026 | 7.12 | 7.12 | 6.98 | 6.98 | 6.98 | -1.55% | 6,461,320 |
| Mar 11, 2026 | 7.16 | 7.21 | 7.08 | 7.09 | 7.09 | -0.98% | 7,308,440 |
| Mar 10, 2026 | 7.09 | 7.17 | 7.07 | 7.16 | 7.16 | 1.42% | 6,016,560 |
| Mar 9, 2026 | 7.11 | 7.16 | 6.99 | 7.06 | 7.06 | -1.67% | 7,899,580 |
| Mar 6, 2026 | 7.01 | 7.19 | 6.95 | 7.18 | 7.18 | 2.43% | 7,984,080 |
| Mar 5, 2026 | 6.96 | 7.08 | 6.88 | 7.01 | 7.01 | 2.19% | 7,005,560 |
| Mar 4, 2026 | 6.78 | 6.96 | 6.78 | 6.86 | 6.86 | -1.01% | 7,322,412 |
| Mar 3, 2026 | 7.18 | 7.24 | 6.90 | 6.93 | 6.93 | -3.62% | 11,491,778 |
| Mar 2, 2026 | 7.23 | 7.36 | 7.13 | 7.19 | 7.19 | -3.10% | 10,937,520 |
| Feb 27, 2026 | 7.45 | 7.47 | 7.36 | 7.42 | 7.42 | 0.27% | 8,406,820 |
| Feb 26, 2026 | 7.39 | 7.43 | 7.36 | 7.40 | 7.40 | - | 6,746,300 |
| Feb 25, 2026 | 7.46 | 7.48 | 7.37 | 7.40 | 7.40 | -0.67% | 7,911,558 |
| Feb 24, 2026 | 7.43 | 7.46 | 7.36 | 7.45 | 7.45 | 1.92% | 8,093,400 |
| Feb 13, 2026 | 7.38 | 7.41 | 7.31 | 7.31 | 7.31 | -1.08% | 5,689,500 |
| Feb 12, 2026 | 7.36 | 7.45 | 7.31 | 7.39 | 7.39 | 0.14% | 6,980,200 |
| Feb 11, 2026 | 7.46 | 7.46 | 7.35 | 7.38 | 7.38 | -0.54% | 7,407,700 |
| Feb 10, 2026 | 7.44 | 7.46 | 7.39 | 7.42 | 7.42 | 0.27% | 9,307,260 |
| Feb 9, 2026 | 7.28 | 7.42 | 7.26 | 7.40 | 7.40 | 2.07% | 9,738,500 |
| Feb 6, 2026 | 7.23 | 7.37 | 7.20 | 7.25 | 7.25 | -0.14% | 8,939,900 |
| Feb 5, 2026 | 7.37 | 7.37 | 7.24 | 7.26 | 7.26 | -1.49% | 6,278,600 |
| Feb 4, 2026 | 7.23 | 7.39 | 7.18 | 7.37 | 7.37 | 2.50% | 10,853,440 |
| Feb 3, 2026 | 7.10 | 7.20 | 7.09 | 7.19 | 7.19 | 1.99% | 6,650,480 |
| Feb 2, 2026 | 7.19 | 7.24 | 7.05 | 7.05 | 7.05 | -2.08% | 8,973,908 |
| Jan 30, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1.55% | 12,198,120 |
| Jan 29, 2026 | 7.21 | 7.27 | 7.09 | 7.09 | 7.09 | -1.80% | 11,310,400 |
| Jan 28, 2026 | 7.39 | 7.42 | 7.21 | 7.22 | 7.22 | -2.30% | 10,612,900 |