Hongda High-Tech Holding Co.,Ltd. (SHE:002144)
China · Delayed Price · Currency is CNY 10.37
+0.18 (1.77%)
Sep 16, 2026, 3:04 PM CST
Hongda High-Tech Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 10.18 | 10.41 | 10.08 | 10.37 | 10.37 | 1.77% | 2,921,300 |
| Sep 15, 2026 | 10.67 | 10.70 | 10.17 | 10.19 | 10.19 | -4.77% | 4,339,290 |
| Sep 14, 2026 | 10.70 | 10.87 | 10.58 | 10.70 | 10.70 | 0.66% | 3,658,300 |
| Sep 11, 2026 | 10.95 | 11.03 | 10.49 | 10.63 | 10.63 | -4.06% | 4,886,800 |
| Sep 10, 2026 | 11.24 | 11.24 | 11.06 | 11.08 | 11.08 | -1.42% | 1,824,769 |
| Sep 9, 2026 | 11.31 | 11.35 | 11.19 | 11.24 | 11.24 | -0.62% | 2,203,485 |
| Sep 8, 2026 | 11.19 | 11.32 | 11.15 | 11.31 | 11.31 | 1.16% | 2,333,900 |
| Sep 7, 2026 | 11.19 | 11.27 | 11.17 | 11.18 | 11.18 | 0.09% | 2,189,700 |
| Sep 4, 2026 | 11.32 | 11.35 | 11.11 | 11.17 | 11.17 | -0.36% | 2,732,700 |
| Sep 3, 2026 | 11.43 | 11.51 | 11.20 | 11.21 | 11.21 | -1.92% | 2,523,766 |
| Sep 2, 2026 | 11.42 | 11.47 | 11.25 | 11.43 | 11.43 | - | 2,195,800 |
| Sep 1, 2026 | 11.42 | 11.55 | 11.31 | 11.43 | 11.43 | 0.26% | 3,386,500 |
| Aug 31, 2026 | 11.24 | 11.45 | 11.08 | 11.40 | 11.40 | 1.51% | 3,494,700 |
| Aug 28, 2026 | 11.14 | 11.30 | 11.08 | 11.23 | 11.23 | 1.26% | 2,154,100 |
| Aug 27, 2026 | 11.12 | 11.25 | 11.04 | 11.09 | 11.09 | -0.98% | 3,154,900 |
| Aug 26, 2026 | 11.22 | 11.35 | 11.07 | 11.20 | 11.20 | -0.80% | 4,317,700 |
| Aug 25, 2026 | 10.75 | 11.33 | 10.71 | 11.29 | 11.29 | 5.02% | 7,869,150 |
| Aug 24, 2026 | 10.88 | 10.88 | 10.59 | 10.75 | 10.75 | -2.27% | 4,172,369 |
| Aug 21, 2026 | 10.88 | 11.02 | 10.67 | 11.00 | 11.00 | 0.92% | 3,384,300 |
| Aug 20, 2026 | 10.74 | 10.96 | 10.66 | 10.90 | 10.90 | 2.16% | 3,071,500 |
| Aug 19, 2026 | 10.90 | 10.91 | 10.67 | 10.67 | 10.67 | -2.38% | 3,622,601 |
| Aug 18, 2026 | 10.99 | 11.04 | 10.83 | 10.93 | 10.93 | -0.55% | 2,570,300 |
| Aug 17, 2026 | 10.82 | 11.02 | 10.80 | 10.99 | 10.99 | 1.57% | 2,575,100 |
| Aug 14, 2026 | 10.77 | 10.88 | 10.71 | 10.82 | 10.82 | 0.46% | 2,735,455 |
| Aug 13, 2026 | 11.00 | 11.00 | 10.74 | 10.77 | 10.77 | -1.91% | 2,580,200 |
| Aug 12, 2026 | 10.93 | 11.08 | 10.93 | 10.98 | 10.98 | -0.09% | 2,930,000 |
| Aug 11, 2026 | 10.98 | 11.12 | 10.86 | 10.99 | 10.99 | -0.36% | 3,992,700 |
| Aug 10, 2026 | 10.59 | 11.05 | 10.52 | 11.03 | 11.03 | 5.15% | 6,135,662 |
| Aug 7, 2026 | 10.50 | 10.57 | 10.38 | 10.49 | 10.49 | -0.85% | 3,799,100 |
| Aug 6, 2026 | 10.39 | 10.58 | 10.33 | 10.58 | 10.58 | 1.93% | 4,584,200 |
| Aug 5, 2026 | 10.44 | 10.50 | 10.30 | 10.38 | 10.38 | -0.29% | 3,341,000 |
| Aug 4, 2026 | 10.49 | 10.60 | 10.34 | 10.41 | 10.41 | -0.19% | 4,342,600 |
| Aug 3, 2026 | 10.11 | 10.50 | 10.10 | 10.43 | 10.43 | 3.17% | 3,809,022 |
| 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 |