Hubei Donper Electromechanical Group Co., Ltd. (SHA:601956)
China · Delayed Price · Currency is CNY 5.02
-0.05 (-0.99%)
Sep 30, 2026, 3:00 PM CST
SHA:601956 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.10 | 5.10 | 4.98 | 5.02 | 5.02 | -0.99% | 6,556,939 |
| Sep 29, 2026 | 5.06 | 5.12 | 5.02 | 5.07 | 5.07 | -0.20% | 8,356,600 |
| Sep 28, 2026 | 5.14 | 5.21 | 5.00 | 5.08 | 5.08 | -1.17% | 14,912,160 |
| Sep 24, 2026 | 4.95 | 5.35 | 4.92 | 5.14 | 5.14 | 3.84% | 24,071,017 |
| Sep 23, 2026 | 4.95 | 5.01 | 4.87 | 4.95 | 4.95 | 0.61% | 4,447,580 |
| Sep 22, 2026 | 4.90 | 4.92 | 4.85 | 4.92 | 4.92 | 0.61% | 3,981,500 |
| Sep 21, 2026 | 4.81 | 4.90 | 4.80 | 4.89 | 4.89 | 1.66% | 3,945,800 |
| Sep 18, 2026 | 4.83 | 4.93 | 4.79 | 4.81 | 4.81 | -0.41% | 4,886,421 |
| Sep 17, 2026 | 4.74 | 4.83 | 4.70 | 4.83 | 4.83 | 1.26% | 4,472,340 |
| Sep 16, 2026 | 4.72 | 4.77 | 4.66 | 4.77 | 4.77 | 1.27% | 3,901,300 |
| Sep 15, 2026 | 4.84 | 4.86 | 4.71 | 4.71 | 4.71 | -2.89% | 4,890,420 |
| Sep 14, 2026 | 4.79 | 4.88 | 4.79 | 4.85 | 4.85 | 1.04% | 3,421,100 |
| Sep 11, 2026 | 4.92 | 4.92 | 4.77 | 4.80 | 4.80 | -2.64% | 7,228,100 |
| Sep 10, 2026 | 4.98 | 5.00 | 4.92 | 4.93 | 4.93 | -1.79% | 3,793,300 |
| Sep 9, 2026 | 5.07 | 5.07 | 4.99 | 5.02 | 5.02 | -1.18% | 4,075,000 |
| Sep 8, 2026 | 5.02 | 5.08 | 4.97 | 5.08 | 5.08 | 1.20% | 5,043,820 |
| Sep 7, 2026 | 4.99 | 5.04 | 4.97 | 5.02 | 5.02 | 0.40% | 4,620,500 |
| Sep 4, 2026 | 5.03 | 5.07 | 4.99 | 5.00 | 5.00 | -0.20% | 4,233,350 |
| Sep 3, 2026 | 5.07 | 5.16 | 5.00 | 5.01 | 5.01 | -1.38% | 7,368,400 |
| Sep 2, 2026 | 5.03 | 5.09 | 4.98 | 5.08 | 5.08 | 0.40% | 6,162,160 |
| Sep 1, 2026 | 5.05 | 5.08 | 5.02 | 5.06 | 5.06 | 0.40% | 4,882,340 |
| Aug 31, 2026 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 0.60% | 3,821,000 |
| Aug 28, 2026 | 4.95 | 5.02 | 4.94 | 5.01 | 5.01 | 1.21% | 3,848,610 |
| Aug 27, 2026 | 4.99 | 5.02 | 4.94 | 4.95 | 4.95 | -1.00% | 4,292,650 |
| Aug 26, 2026 | 5.02 | 5.06 | 4.97 | 5.00 | 5.00 | -0.20% | 4,117,500 |
| Aug 25, 2026 | 4.81 | 5.03 | 4.81 | 5.01 | 5.01 | 3.09% | 7,034,860 |
| Aug 24, 2026 | 4.94 | 4.95 | 4.80 | 4.86 | 4.86 | -2.41% | 6,557,900 |
| Aug 21, 2026 | 4.95 | 5.00 | 4.91 | 4.98 | 4.98 | 0.61% | 5,044,690 |
| Aug 20, 2026 | 4.90 | 4.98 | 4.90 | 4.95 | 4.95 | 1.02% | 3,891,240 |
| Aug 19, 2026 | 4.95 | 4.99 | 4.89 | 4.90 | 4.90 | -2.20% | 6,239,300 |
| Aug 18, 2026 | 5.00 | 5.03 | 4.92 | 5.01 | 5.01 | 0.20% | 4,749,600 |
| Aug 17, 2026 | 4.90 | 5.00 | 4.84 | 5.00 | 5.00 | 2.46% | 6,188,340 |
| Aug 14, 2026 | 4.89 | 4.93 | 4.85 | 4.88 | 4.88 | -0.20% | 3,402,800 |
| Aug 13, 2026 | 4.97 | 4.97 | 4.89 | 4.89 | 4.89 | -1.61% | 4,575,520 |
| Aug 12, 2026 | 4.89 | 4.98 | 4.89 | 4.97 | 4.97 | 1.22% | 4,104,929 |
| Aug 11, 2026 | 4.95 | 4.97 | 4.88 | 4.91 | 4.91 | -1.41% | 4,214,200 |
| Aug 10, 2026 | 4.86 | 4.99 | 4.85 | 4.98 | 4.98 | 2.47% | 6,488,258 |
| Aug 7, 2026 | 4.90 | 4.91 | 4.79 | 4.86 | 4.86 | -0.41% | 5,565,000 |
| Aug 6, 2026 | 4.87 | 4.91 | 4.80 | 4.88 | 4.88 | - | 5,551,400 |
| Aug 5, 2026 | 4.93 | 4.98 | 4.82 | 4.88 | 4.88 | -1.61% | 10,000,580 |
| 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 |