Skip to main content
logo
Hongda High-Tech Holding Co.,Ltd. (SHE:002144)
China flag China · Delayed Price · Currency is CNY
15.10
-0.06 (-0.40%)
Apr 15, 2026, 12:50 PM CST

Hongda High-Tech Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202614.6815.2514.6815.06--0.66%1,423,800
Apr 14, 202615.0415.3614.9015.1615.161.27%4,321,000
Apr 13, 202615.1915.1914.8214.9714.97-1.45%4,222,700
Apr 10, 202614.6815.4714.6815.1915.194.04%6,835,001
Apr 9, 202614.8014.8014.4114.6014.60-1.35%3,160,300
Apr 8, 202614.7314.9514.7214.8014.802.00%3,310,200
Apr 7, 202614.3314.6514.1314.5114.511.33%3,312,701
Apr 3, 202614.5214.7514.2614.3214.32-1.58%3,901,703
Apr 2, 202614.7014.7814.4814.5514.55-1.09%3,504,569
Apr 1, 202614.6614.8014.5014.7114.712.22%3,364,200
Mar 31, 202614.6114.8214.3514.3914.39-1.57%3,321,300
Mar 30, 202614.4514.7514.3114.6214.620.48%2,923,102
Mar 27, 202614.2414.6014.1014.5514.551.39%3,247,600
Mar 26, 202614.5614.8114.1514.3514.35-1.44%3,591,801
Mar 25, 202614.2514.9614.1814.5614.562.90%5,225,300
Mar 24, 202613.7414.1713.3614.1514.154.81%5,920,300
Mar 23, 202614.0614.7013.2013.5013.50-7.66%6,952,300
Mar 20, 202615.0315.2314.6014.6214.62-2.21%3,792,300
Mar 19, 202615.7315.7814.8414.9514.95-4.66%6,890,000
Mar 18, 202615.3015.7815.2715.6815.683.02%5,922,500
Mar 17, 202615.9815.9815.2115.2215.22-3.85%4,880,900
Mar 16, 202615.7716.2415.6115.8315.83-0.13%5,735,650
Mar 13, 202616.3816.4315.8015.8515.85-3.00%6,137,100
Mar 12, 202616.2517.1416.2516.3416.340.49%8,808,550
Mar 11, 202616.4816.4815.8416.2616.26-0.73%5,194,618
Mar 10, 202616.0016.4215.9216.3816.383.21%5,143,600
Mar 9, 202616.1316.3215.6515.8715.87-3.29%6,919,000
Mar 6, 202616.6316.7916.1616.4116.41-1.32%6,466,502
Mar 5, 202616.5016.8016.1816.6316.632.78%8,305,377
Mar 4, 202616.2217.0015.9916.1816.18-1.10%13,239,800
Mar 3, 202616.4617.7816.2816.3616.36-12,860,230
Mar 2, 202616.9616.9615.9416.3616.36-3.99%11,004,000
Feb 27, 202616.4517.2816.2117.0417.043.84%9,069,880
Feb 26, 202615.6516.5615.5616.4116.414.99%10,234,702
Feb 25, 202615.8816.0915.5115.6315.63-1.70%6,020,300
Feb 24, 202615.4215.9315.3515.9015.904.19%7,885,000
Feb 13, 202615.2915.4815.1715.2615.26-0.20%4,160,600
Feb 12, 202615.3615.5815.1115.2915.29-0.46%5,373,500
Feb 11, 202615.4815.8415.2215.3615.36-0.26%5,962,800
Feb 10, 202615.3215.6815.1815.4015.40-0.96%6,198,200
Feb 9, 202614.8415.8314.5615.5515.556.00%12,672,900
Feb 6, 202614.7314.8414.5114.6714.67-1.21%4,638,550
Feb 5, 202614.3614.9614.1614.8514.852.77%10,321,600
Feb 4, 202614.3314.4814.0514.4514.450.98%7,710,000
Feb 3, 202614.5114.5114.0514.3114.31-1.17%8,288,200
Feb 2, 202614.9015.1214.4214.4814.48-4.11%9,119,400
Jan 30, 202615.0015.2014.2315.1015.100.67%15,079,600
Jan 29, 202614.7715.3914.6615.0015.002.81%20,186,600
Jan 28, 202613.6314.9913.5314.5914.597.04%25,299,110
Jan 27, 202613.5513.7813.3313.6313.630.07%5,051,600