Skip to main content
logo
Guangdong Hongxing Industrial Co., Ltd. (SHE:001209)
China flag China · Delayed Price · Currency is CNY
17.54
-0.09 (-0.51%)
Aug 27, 2026, 3:04 PM CST

SHE:001209 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202617.4517.6117.3617.5417.54-0.51%1,787,600
Aug 26, 202617.4917.7017.3917.6317.630.74%1,682,940
Aug 25, 202617.5017.6717.3517.5017.50-1,889,000
Aug 24, 202617.9918.2617.2617.5017.50-2.02%1,981,800
Aug 21, 202617.4417.8617.2117.8617.861.94%2,096,700
Aug 20, 202617.3317.6417.1817.5217.522.16%1,828,900
Aug 19, 202617.5617.7117.1017.1517.15-3.16%2,681,900
Aug 18, 202617.2817.8116.9517.7117.713.08%3,201,000
Aug 17, 202617.0217.3116.6017.1817.181.90%2,115,425
Aug 14, 202616.6716.9416.6016.8616.861.51%2,595,665
Aug 13, 202617.4017.6016.6116.6116.61-4.10%3,440,900
Aug 12, 202617.1817.4017.0017.3217.321.17%1,165,725
Aug 11, 202617.1217.2416.8217.1217.12-0.58%1,062,860
Aug 10, 202616.7517.2716.6017.2217.223.42%2,051,450
Aug 7, 202616.7116.7116.3016.6516.650.06%1,267,965
Aug 6, 202616.5416.7616.3616.6416.640.60%1,324,600
Aug 5, 202616.4416.6816.3316.5416.541.29%1,515,180
Aug 4, 202616.3716.5316.2316.3316.330.68%1,564,600
Aug 3, 202616.0516.2215.9016.2216.221.63%1,591,600
Jul 31, 202615.6015.9815.5215.9615.962.31%1,244,900
Jul 30, 202615.6015.9115.3215.6015.60-1,749,200
Jul 29, 202615.4115.8015.3115.6015.601.43%1,878,100
Jul 28, 202615.1215.5615.0315.3815.381.45%1,399,381
Jul 27, 202614.6315.2214.5815.1615.163.55%2,026,521
Jul 24, 202614.9015.0814.4714.6414.64-2.20%1,311,625
Jul 23, 202614.5014.9914.4214.9714.972.96%1,722,709
Jul 22, 202614.8015.0914.4414.5414.54-2.74%2,135,100
Jul 21, 202615.0015.2914.1714.9514.95-1.77%3,152,623
Jul 20, 202615.8016.1914.8615.2215.22-3.67%2,671,498
Jul 17, 202616.4416.8115.6315.8015.80-3.89%2,077,900
Jul 16, 202616.1016.7516.0116.4416.440.98%1,643,400
Jul 15, 202616.0716.3915.9616.2816.281.12%1,383,600
Jul 14, 202615.5816.1515.5216.1016.102.81%1,426,721
Jul 13, 202616.2916.3415.6615.6615.66-3.87%1,748,400
Jul 10, 202615.8616.5615.6216.2916.292.71%1,965,500
Jul 9, 202615.8316.0315.4115.8615.86-0.31%1,607,200
Jul 8, 202616.0816.1815.7315.9115.91-1.00%1,243,900
Jul 7, 202616.6316.6816.0216.0716.07-3.43%1,492,820
Jul 6, 202616.9317.2316.6216.6416.64-1.54%1,775,020
Jul 3, 202616.4417.1116.4016.9016.903.05%2,779,165
Jul 2, 202616.3016.8716.2116.4016.400.31%2,051,640
Jul 1, 202616.0716.6215.9016.3516.352.06%2,167,940
Jun 30, 202616.4016.6015.8016.0216.02-1.23%1,988,100
Jun 29, 202616.2516.4915.5116.2216.220.37%2,504,600
Jun 26, 202616.5516.8016.1116.2816.16-2.98%2,140,119
Jun 25, 202617.2617.3716.6616.7816.66-3.06%1,940,100
Jun 24, 202618.1518.2417.2917.3117.18-4.42%1,872,159
Jun 23, 202617.6018.2317.5418.1117.982.32%1,994,350
Jun 22, 202617.6017.7516.9217.7017.570.17%2,064,755
Jun 18, 202617.6517.8517.4317.6717.54-1.01%1,824,345