Hongda High-Tech Holding Co.,Ltd. (SHE:002144)
China · Delayed Price · Currency is CNY 13.15
+0.18 (1.39%)
Sep 16, 2025, 2:45 PM CST
Hongda High-Tech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.02 | 13.15 | 12.87 | 12.97 | 12.97 | -0.31% | 3,956,100 |
| Sep 12, 2025 | 13.30 | 13.30 | 12.98 | 13.01 | 13.01 | -1.51% | 5,315,500 |
| Sep 11, 2025 | 13.31 | 13.34 | 12.95 | 13.21 | 13.21 | -0.75% | 6,275,100 |
| Sep 10, 2025 | 13.02 | 13.43 | 13.01 | 13.31 | 13.31 | -0.75% | 7,157,580 |
| Sep 9, 2025 | 13.51 | 13.65 | 13.37 | 13.41 | 13.41 | -0.89% | 6,073,563 |
| Sep 8, 2025 | 13.25 | 13.54 | 13.15 | 13.53 | 13.53 | 2.58% | 11,057,851 |
| Sep 5, 2025 | 13.02 | 13.23 | 12.91 | 13.19 | 13.19 | 1.07% | 5,796,801 |
| Sep 4, 2025 | 13.10 | 13.31 | 12.88 | 13.05 | 13.05 | 1.16% | 7,978,320 |
| Sep 3, 2025 | 13.17 | 13.25 | 12.85 | 12.90 | 12.90 | -1.83% | 7,853,300 |
| Sep 2, 2025 | 12.97 | 13.50 | 12.73 | 13.14 | 13.14 | 1.86% | 12,523,700 |
| Sep 1, 2025 | 12.28 | 13.29 | 12.23 | 12.90 | 12.90 | 4.96% | 8,539,802 |
| Aug 29, 2025 | 12.43 | 12.58 | 12.26 | 12.29 | 12.29 | -1.60% | 4,190,601 |
| Aug 28, 2025 | 12.50 | 12.79 | 11.91 | 12.49 | 12.49 | -0.64% | 7,224,101 |
| Aug 27, 2025 | 13.10 | 13.15 | 12.55 | 12.57 | 12.57 | -4.05% | 6,640,150 |
| Aug 26, 2025 | 13.12 | 13.26 | 12.83 | 13.10 | 13.10 | -1.06% | 5,755,100 |
| Aug 25, 2025 | 12.68 | 13.28 | 12.68 | 13.24 | 13.24 | 4.75% | 12,026,701 |
| Aug 22, 2025 | 12.71 | 12.74 | 12.49 | 12.64 | 12.64 | -0.94% | 4,678,600 |
| Aug 21, 2025 | 12.58 | 12.85 | 12.57 | 12.76 | 12.76 | 1.03% | 4,722,900 |
| Aug 20, 2025 | 12.52 | 12.65 | 12.46 | 12.63 | 12.63 | 0.56% | 3,611,400 |
| Aug 19, 2025 | 12.36 | 12.56 | 12.23 | 12.56 | 12.56 | 2.11% | 4,793,400 |
| Aug 18, 2025 | 12.31 | 12.47 | 12.27 | 12.30 | 12.30 | 0.24% | 4,132,702 |
| Aug 15, 2025 | 12.28 | 12.44 | 12.22 | 12.27 | 12.27 | -0.24% | 4,460,050 |
| Aug 14, 2025 | 12.55 | 12.65 | 12.22 | 12.30 | 12.30 | -2.15% | 4,710,612 |
| Aug 13, 2025 | 12.65 | 12.73 | 12.48 | 12.57 | 12.57 | -0.63% | 3,887,439 |
| Aug 12, 2025 | 12.69 | 12.86 | 12.52 | 12.65 | 12.65 | -0.16% | 5,425,000 |
| Aug 11, 2025 | 12.69 | 12.76 | 12.56 | 12.67 | 12.67 | 0.16% | 3,762,300 |
| Aug 8, 2025 | 12.55 | 12.68 | 12.45 | 12.65 | 12.65 | 1.36% | 4,267,203 |
| Aug 7, 2025 | 12.54 | 12.62 | 12.45 | 12.48 | 12.48 | -0.64% | 3,152,200 |
| Aug 6, 2025 | 12.54 | 12.59 | 12.42 | 12.56 | 12.56 | 0.40% | 3,692,613 |
| Aug 5, 2025 | 12.32 | 12.53 | 12.30 | 12.51 | 12.51 | 1.62% | 5,133,600 |
| Aug 4, 2025 | 12.17 | 12.32 | 12.12 | 12.31 | 12.31 | 1.65% | 4,715,613 |
| Aug 1, 2025 | 12.02 | 12.14 | 11.96 | 12.11 | 12.11 | 1.25% | 2,852,168 |
| Jul 31, 2025 | 12.27 | 12.27 | 11.92 | 11.96 | 11.96 | -2.53% | 3,958,100 |
| Jul 30, 2025 | 12.26 | 12.38 | 12.14 | 12.27 | 12.27 | -0.16% | 3,154,300 |
| Jul 29, 2025 | 12.37 | 12.41 | 12.15 | 12.29 | 12.29 | -0.16% | 3,305,100 |
| Jul 28, 2025 | 12.35 | 12.40 | 12.26 | 12.31 | 12.31 | -0.08% | 3,611,801 |
| Jul 25, 2025 | 12.16 | 12.39 | 12.09 | 12.32 | 12.32 | 1.90% | 4,944,150 |
| Jul 24, 2025 | 12.00 | 12.16 | 11.98 | 12.09 | 12.09 | 1.09% | 3,188,200 |
| Jul 23, 2025 | 12.06 | 12.10 | 11.96 | 11.96 | 11.96 | -0.83% | 3,089,200 |
| Jul 22, 2025 | 12.09 | 12.16 | 12.00 | 12.06 | 12.06 | -0.33% | 3,295,900 |
| Jul 21, 2025 | 11.96 | 12.20 | 11.93 | 12.10 | 12.10 | 0.83% | 4,325,300 |
| Jul 18, 2025 | 12.05 | 12.07 | 11.94 | 12.00 | 12.00 | -0.41% | 2,485,200 |
| Jul 17, 2025 | 12.01 | 12.05 | 11.94 | 12.05 | 12.05 | 0.08% | 3,346,700 |
| Jul 16, 2025 | 11.83 | 12.08 | 11.79 | 12.04 | 12.04 | 1.69% | 5,025,600 |
| Jul 15, 2025 | 11.96 | 11.99 | 11.68 | 11.84 | 11.84 | -1.00% | 3,443,800 |
| Jul 14, 2025 | 11.81 | 11.97 | 11.80 | 11.96 | 11.96 | 1.27% | 4,974,800 |
| Jul 11, 2025 | 11.86 | 11.87 | 11.70 | 11.81 | 11.81 | -0.51% | 2,766,800 |
| Jul 10, 2025 | 11.82 | 11.87 | 11.78 | 11.87 | 11.87 | 0.17% | 2,625,201 |
| Jul 9, 2025 | 11.84 | 11.89 | 11.77 | 11.85 | 11.85 | 0.34% | 4,185,902 |
| Jul 8, 2025 | 11.86 | 11.86 | 11.75 | 11.81 | 11.81 | 0.08% | 2,925,000 |