Hongda High-Tech Holding Co.,Ltd. (SHE:002144)
China · Delayed Price · Currency is CNY 10.11
+0.22 (2.22%)
Jul 31, 2026, 3:04 PM CST
Hongda High-Tech Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.91 | 10.12 | 9.81 | 10.11 | 10.11 | 2.22% | 4,939,319 |
| Jul 30, 2026 | 9.87 | 10.03 | 9.77 | 9.89 | 9.89 | 0.20% | 5,208,000 |
| Jul 29, 2026 | 9.71 | 9.93 | 9.64 | 9.87 | 9.87 | 1.65% | 3,447,800 |
| Jul 28, 2026 | 9.42 | 9.76 | 9.28 | 9.71 | 9.71 | 2.10% | 4,413,400 |
| Jul 27, 2026 | 9.30 | 9.62 | 9.25 | 9.51 | 9.51 | 2.26% | 3,900,800 |
| Jul 24, 2026 | 9.45 | 9.52 | 9.16 | 9.30 | 9.30 | -2.41% | 4,051,300 |
| Jul 23, 2026 | 9.18 | 9.55 | 9.18 | 9.53 | 9.53 | 3.14% | 4,886,502 |
| Jul 22, 2026 | 9.40 | 9.49 | 9.17 | 9.24 | 9.24 | -1.70% | 5,268,367 |
| Jul 21, 2026 | 9.74 | 9.80 | 9.01 | 9.40 | 9.40 | -3.49% | 10,458,554 |
| Jul 20, 2026 | 10.34 | 10.52 | 9.58 | 9.74 | 9.74 | -5.71% | 10,270,867 |
| Jul 17, 2026 | 10.46 | 10.75 | 10.28 | 10.33 | 10.33 | -1.24% | 10,960,001 |
| Jul 16, 2026 | 10.37 | 10.59 | 10.20 | 10.46 | 10.46 | 0.87% | 6,829,510 |
| Jul 15, 2026 | 10.16 | 10.49 | 10.10 | 10.37 | 10.37 | 1.47% | 8,321,600 |
| Jul 14, 2026 | 9.93 | 10.31 | 9.83 | 10.22 | 10.22 | 2.92% | 11,829,361 |
| Jul 13, 2026 | 10.88 | 10.95 | 9.84 | 9.93 | 9.93 | -7.80% | 16,863,350 |
| Jul 10, 2026 | 9.82 | 10.77 | 9.79 | 10.77 | 10.77 | 10.01% | 17,162,400 |
| Jul 9, 2026 | 9.85 | 9.96 | 9.58 | 9.79 | 9.79 | -0.61% | 3,193,900 |
| Jul 8, 2026 | 10.01 | 10.09 | 9.82 | 9.85 | 9.85 | -1.70% | 2,862,600 |
| Jul 7, 2026 | 10.35 | 10.37 | 9.96 | 10.02 | 10.02 | -2.91% | 2,937,100 |
| Jul 6, 2026 | 10.45 | 10.61 | 10.25 | 10.32 | 10.32 | -0.39% | 3,121,467 |
| Jul 3, 2026 | 10.25 | 10.43 | 10.10 | 10.36 | 10.36 | 2.07% | 4,075,500 |
| Jul 2, 2026 | 10.16 | 10.42 | 10.08 | 10.15 | 10.15 | 0.10% | 3,851,900 |
| Jul 1, 2026 | 9.84 | 10.28 | 9.82 | 10.14 | 10.14 | 2.94% | 4,087,200 |
| Jun 30, 2026 | 10.03 | 10.14 | 9.79 | 9.85 | 9.85 | -1.30% | 3,353,500 |
| Jun 29, 2026 | 9.98 | 10.28 | 9.60 | 9.98 | 9.98 | -0.10% | 4,469,767 |
| Jun 26, 2026 | 10.20 | 10.20 | 9.88 | 9.99 | 9.99 | -2.06% | 3,413,500 |
| Jun 25, 2026 | 10.43 | 10.46 | 10.14 | 10.20 | 10.20 | -2.21% | 3,865,501 |
| Jun 24, 2026 | 10.95 | 11.08 | 10.35 | 10.43 | 10.43 | -4.75% | 4,723,100 |
| Jun 23, 2026 | 10.74 | 11.13 | 10.68 | 10.95 | 10.95 | 1.96% | 4,407,701 |
| Jun 22, 2026 | 10.60 | 10.77 | 10.23 | 10.74 | 10.74 | 1.23% | 3,938,571 |
| Jun 18, 2026 | 10.63 | 10.87 | 10.47 | 10.61 | 10.61 | -0.75% | 3,704,967 |
| Jun 17, 2026 | 10.96 | 11.05 | 10.69 | 10.74 | 10.69 | -2.01% | 3,548,900 |
| Jun 16, 2026 | 11.08 | 11.11 | 10.74 | 10.96 | 10.91 | -1.08% | 3,820,700 |
| Jun 15, 2026 | 11.24 | 11.45 | 10.93 | 11.08 | 11.03 | -0.36% | 4,007,500 |
| Jun 12, 2026 | 11.22 | 11.24 | 10.92 | 11.12 | 11.07 | 0.45% | 3,191,957 |
| Jun 11, 2026 | 11.21 | 11.27 | 10.81 | 11.07 | 11.02 | -1.51% | 3,846,162 |
| Jun 10, 2026 | 11.30 | 11.42 | 10.99 | 11.24 | 11.19 | -0.62% | 2,647,400 |
| Jun 9, 2026 | 11.43 | 11.55 | 11.14 | 11.31 | 11.26 | -0.26% | 2,933,482 |
| Jun 8, 2026 | 11.46 | 11.77 | 11.12 | 11.34 | 11.29 | -2.07% | 4,321,932 |
| Jun 5, 2026 | 11.46 | 11.80 | 11.27 | 11.58 | 11.53 | 0.96% | 3,857,999 |
| Jun 4, 2026 | 11.70 | 11.78 | 11.37 | 11.47 | 11.42 | -2.05% | 2,958,762 |
| Jun 3, 2026 | 11.83 | 11.95 | 11.61 | 11.71 | 11.66 | -1.01% | 3,567,582 |
| Jun 2, 2026 | 12.33 | 12.47 | 11.78 | 11.83 | 11.77 | -3.82% | 4,444,201 |
| Jun 1, 2026 | 11.90 | 12.39 | 11.72 | 12.30 | 12.24 | 2.33% | 4,053,100 |
| May 29, 2026 | 12.26 | 12.36 | 11.88 | 12.02 | 11.96 | -1.88% | 3,476,204 |
| May 28, 2026 | 12.31 | 12.47 | 12.00 | 12.25 | 12.19 | -0.49% | 3,281,900 |
| May 27, 2026 | 12.64 | 12.65 | 12.15 | 12.31 | 12.25 | -3.15% | 4,799,501 |
| May 26, 2026 | 12.84 | 12.96 | 12.58 | 12.71 | 12.65 | -1.47% | 4,612,941 |
| May 25, 2026 | 13.25 | 13.49 | 12.79 | 12.90 | 12.84 | -2.35% | 4,748,801 |
| May 22, 2026 | 12.91 | 13.30 | 12.70 | 13.21 | 13.15 | 2.32% | 3,830,662 |