Hubei Donper Electromechanical Group Co., Ltd. (SHA:601956)
China · Delayed Price · Currency is CNY 4.780
-0.030 (-0.62%)
Jun 18, 2026, 3:00 PM CST
SHA:601956 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.80 | 4.83 | 4.71 | 4.78 | 4.78 | -0.62% | 5,476,820 |
| Jun 17, 2026 | 4.92 | 4.95 | 4.80 | 4.81 | 4.81 | -3.02% | 6,063,400 |
| Jun 16, 2026 | 4.95 | 4.98 | 4.87 | 4.96 | 4.96 | -0.60% | 5,093,820 |
| Jun 15, 2026 | 5.02 | 5.12 | 4.97 | 4.99 | 4.99 | -0.40% | 8,872,840 |
| Jun 12, 2026 | 4.98 | 5.03 | 4.91 | 5.01 | 5.01 | 1.01% | 5,941,940 |
| Jun 11, 2026 | 4.96 | 4.98 | 4.86 | 4.96 | 4.96 | -0.20% | 5,324,520 |
| Jun 10, 2026 | 5.06 | 5.08 | 4.91 | 4.97 | 4.97 | -2.17% | 7,212,140 |
| Jun 9, 2026 | 5.08 | 5.13 | 5.00 | 5.08 | 5.08 | 0.20% | 5,163,560 |
| Jun 8, 2026 | 5.14 | 5.25 | 4.99 | 5.07 | 5.07 | -3.06% | 6,799,660 |
| Jun 5, 2026 | 5.11 | 5.30 | 5.06 | 5.23 | 5.23 | 2.15% | 8,376,500 |
| Jun 4, 2026 | 5.14 | 5.22 | 5.09 | 5.12 | 5.12 | -1.35% | 4,845,700 |
| Jun 3, 2026 | 5.24 | 5.26 | 5.14 | 5.19 | 5.19 | -1.14% | 5,734,380 |
| Jun 2, 2026 | 5.36 | 5.43 | 5.20 | 5.25 | 5.25 | -2.60% | 8,779,580 |
| Jun 1, 2026 | 5.26 | 5.41 | 5.15 | 5.39 | 5.39 | 3.45% | 10,784,400 |
| May 29, 2026 | 5.34 | 5.36 | 5.20 | 5.21 | 5.21 | -2.43% | 8,145,862 |
| May 28, 2026 | 5.28 | 5.37 | 5.23 | 5.34 | 5.34 | 0.75% | 6,260,680 |
| May 27, 2026 | 5.46 | 5.48 | 5.28 | 5.30 | 5.30 | -3.11% | 8,271,220 |
| May 26, 2026 | 5.56 | 5.57 | 5.39 | 5.47 | 5.47 | -1.62% | 5,521,720 |
| May 25, 2026 | 5.62 | 5.67 | 5.54 | 5.56 | 5.56 | -1.07% | 5,390,700 |
| May 22, 2026 | 5.51 | 5.65 | 5.44 | 5.62 | 5.62 | 2.00% | 7,180,900 |
| May 21, 2026 | 5.69 | 5.76 | 5.50 | 5.51 | 5.51 | -2.82% | 6,535,500 |
| May 20, 2026 | 5.76 | 5.76 | 5.64 | 5.67 | 5.67 | -2.07% | 5,486,900 |
| May 19, 2026 | 5.70 | 5.79 | 5.69 | 5.79 | 5.79 | 1.22% | 5,276,960 |
| May 18, 2026 | 5.74 | 5.76 | 5.63 | 5.72 | 5.72 | -1.04% | 7,766,780 |
| May 15, 2026 | 5.71 | 5.83 | 5.67 | 5.78 | 5.78 | 1.05% | 7,547,372 |
| May 14, 2026 | 5.90 | 5.90 | 5.71 | 5.72 | 5.72 | -2.56% | 7,706,580 |
| May 13, 2026 | 5.90 | 5.92 | 5.86 | 5.87 | 5.87 | -0.17% | 5,800,400 |
| May 12, 2026 | 5.96 | 5.96 | 5.87 | 5.88 | 5.88 | -1.51% | 8,109,880 |
| May 11, 2026 | 6.10 | 6.11 | 5.94 | 5.97 | 5.97 | -1.32% | 10,005,520 |
| May 8, 2026 | 5.97 | 6.06 | 5.95 | 6.05 | 6.05 | 1.34% | 7,378,500 |
| May 7, 2026 | 5.97 | 6.00 | 5.93 | 5.97 | 5.97 | 0.51% | 7,322,840 |
| May 6, 2026 | 5.93 | 5.99 | 5.91 | 5.94 | 5.94 | 0.17% | 7,431,740 |
| Apr 30, 2026 | 5.92 | 5.99 | 5.91 | 5.93 | 5.93 | -0.50% | 5,661,940 |
| Apr 29, 2026 | 5.85 | 5.98 | 5.84 | 5.96 | 5.96 | 1.19% | 6,429,740 |
| Apr 28, 2026 | 5.90 | 5.92 | 5.80 | 5.89 | 5.89 | -3.13% | 10,812,900 |
| Apr 27, 2026 | 5.98 | 6.09 | 5.89 | 6.08 | 6.08 | 0.83% | 9,671,260 |
| Apr 24, 2026 | 5.97 | 6.04 | 5.89 | 6.03 | 6.03 | 0.33% | 9,786,540 |
| Apr 23, 2026 | 6.11 | 6.11 | 5.98 | 6.01 | 6.01 | -1.64% | 10,105,340 |
| Apr 22, 2026 | 6.10 | 6.11 | 6.04 | 6.11 | 6.11 | -0.16% | 7,855,000 |
| Apr 21, 2026 | 6.20 | 6.21 | 6.09 | 6.12 | 6.12 | -1.92% | 16,380,650 |
| Apr 20, 2026 | 6.62 | 6.62 | 6.14 | 6.24 | 6.24 | -7.42% | 30,227,170 |
| Apr 17, 2026 | 6.69 | 6.75 | 6.66 | 6.74 | 6.74 | 0.30% | 5,297,300 |
| 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 |