Jiangxi Hengda Hi-Tech Co.,Ltd. (SHE:002591)
China · Delayed Price · Currency is CNY 5.93
0.00 (0.00%)
Sep 5, 2025, 3:04 PM CST
Jiangxi Hengda Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.93 | 6.00 | 5.80 | 5.93 | 5.93 | - | 15,052,699 |
| Sep 4, 2025 | 5.81 | 6.04 | 5.80 | 5.93 | 5.93 | 2.07% | 11,829,252 |
| Sep 3, 2025 | 5.93 | 6.05 | 5.77 | 5.81 | 5.81 | -2.02% | 10,689,350 |
| Sep 2, 2025 | 5.90 | 6.02 | 5.76 | 5.93 | 5.93 | - | 13,336,900 |
| Sep 1, 2025 | 5.81 | 6.04 | 5.76 | 5.93 | 5.93 | 1.37% | 11,911,200 |
| Aug 29, 2025 | 5.91 | 5.96 | 5.82 | 5.85 | 5.85 | -1.02% | 9,675,700 |
| Aug 28, 2025 | 6.07 | 6.27 | 5.62 | 5.91 | 5.91 | -2.64% | 18,597,450 |
| Aug 27, 2025 | 6.47 | 6.52 | 6.07 | 6.07 | 6.07 | -6.04% | 13,721,850 |
| Aug 26, 2025 | 6.37 | 6.53 | 6.27 | 6.46 | 6.46 | 1.41% | 9,657,312 |
| Aug 25, 2025 | 6.53 | 6.55 | 6.35 | 6.37 | 6.37 | -1.70% | 9,871,679 |
| Aug 22, 2025 | 6.52 | 6.58 | 6.38 | 6.48 | 6.48 | -0.46% | 9,027,556 |
| Aug 21, 2025 | 6.51 | 6.57 | 6.44 | 6.51 | 6.51 | 0.46% | 7,474,900 |
| Aug 20, 2025 | 6.46 | 6.49 | 6.36 | 6.48 | 6.48 | 0.47% | 5,845,000 |
| Aug 19, 2025 | 6.33 | 6.50 | 6.26 | 6.45 | 6.45 | 1.90% | 9,044,900 |
| Aug 18, 2025 | 6.34 | 6.45 | 6.28 | 6.33 | 6.33 | 0.80% | 9,804,400 |
| Aug 15, 2025 | 6.30 | 6.38 | 6.26 | 6.28 | 6.28 | -0.48% | 7,801,850 |
| Aug 14, 2025 | 6.49 | 6.55 | 6.28 | 6.31 | 6.31 | -2.77% | 8,282,500 |
| Aug 13, 2025 | 6.64 | 6.71 | 6.47 | 6.49 | 6.49 | -1.82% | 9,525,500 |
| Aug 12, 2025 | 6.62 | 6.66 | 6.56 | 6.61 | 6.61 | -0.15% | 7,648,500 |
| Aug 11, 2025 | 6.53 | 6.64 | 6.48 | 6.62 | 6.62 | 1.53% | 8,848,200 |
| Aug 8, 2025 | 6.46 | 6.55 | 6.41 | 6.52 | 6.52 | 0.15% | 7,957,900 |
| Aug 7, 2025 | 6.55 | 6.61 | 6.46 | 6.51 | 6.51 | -0.76% | 6,370,900 |
| Aug 6, 2025 | 6.54 | 6.61 | 6.51 | 6.56 | 6.56 | 0.31% | 7,186,304 |
| Aug 5, 2025 | 6.40 | 6.61 | 6.40 | 6.54 | 6.54 | 2.19% | 10,490,200 |
| Aug 4, 2025 | 6.32 | 6.41 | 6.28 | 6.40 | 6.40 | 0.95% | 7,550,702 |
| Aug 1, 2025 | 6.27 | 6.38 | 6.24 | 6.34 | 6.34 | 1.28% | 7,967,200 |
| Jul 31, 2025 | 6.32 | 6.39 | 6.21 | 6.26 | 6.26 | -1.11% | 8,543,600 |
| Jul 30, 2025 | 6.45 | 6.54 | 6.23 | 6.33 | 6.33 | -2.31% | 10,236,002 |
| Jul 29, 2025 | 6.53 | 6.57 | 6.36 | 6.48 | 6.48 | -0.15% | 10,990,802 |
| Jul 28, 2025 | 6.38 | 6.59 | 6.36 | 6.49 | 6.49 | 1.72% | 13,395,902 |
| Jul 25, 2025 | 6.25 | 6.49 | 6.19 | 6.38 | 6.38 | 2.24% | 13,435,200 |
| Jul 24, 2025 | 6.30 | 6.30 | 6.18 | 6.24 | 6.24 | -0.32% | 8,844,500 |
| Jul 23, 2025 | 6.21 | 6.34 | 6.14 | 6.26 | 6.26 | 0.81% | 12,149,100 |
| Jul 22, 2025 | 6.22 | 6.31 | 6.17 | 6.21 | 6.21 | -0.64% | 9,620,900 |
| Jul 21, 2025 | 6.05 | 6.28 | 6.00 | 6.25 | 6.25 | 3.82% | 13,987,700 |
| Jul 18, 2025 | 5.96 | 6.05 | 5.92 | 6.02 | 6.02 | 1.52% | 8,379,700 |
| Jul 17, 2025 | 5.94 | 6.01 | 5.89 | 5.93 | 5.93 | -0.34% | 7,264,200 |
| Jul 16, 2025 | 5.87 | 6.05 | 5.84 | 5.95 | 5.95 | 1.19% | 10,511,300 |
| Jul 15, 2025 | 6.13 | 6.14 | 5.74 | 5.88 | 5.88 | -5.01% | 16,029,827 |
| Jul 14, 2025 | 6.05 | 6.20 | 6.05 | 6.19 | 6.19 | 1.81% | 10,941,300 |
| Jul 11, 2025 | 6.12 | 6.12 | 5.95 | 6.08 | 6.08 | -0.49% | 7,381,000 |
| Jul 10, 2025 | 6.07 | 6.16 | 6.00 | 6.11 | 6.11 | 0.99% | 9,361,300 |
| Jul 9, 2025 | 6.10 | 6.19 | 5.98 | 6.05 | 6.05 | -0.49% | 11,877,400 |
| Jul 8, 2025 | 6.04 | 6.09 | 6.00 | 6.08 | 6.08 | 0.83% | 9,119,700 |
| Jul 7, 2025 | 5.96 | 6.05 | 5.87 | 6.03 | 6.03 | 1.17% | 8,417,600 |
| Jul 4, 2025 | 6.07 | 6.10 | 5.95 | 5.96 | 5.96 | -1.81% | 7,857,600 |
| Jul 3, 2025 | 6.11 | 6.15 | 6.03 | 6.07 | 6.07 | -0.33% | 6,513,600 |
| Jul 2, 2025 | 6.05 | 6.11 | 5.99 | 6.09 | 6.09 | 0.66% | 13,017,433 |
| Jul 1, 2025 | 6.13 | 6.13 | 5.92 | 6.05 | 6.05 | -0.82% | 12,753,100 |
| Jun 30, 2025 | 6.08 | 6.12 | 5.97 | 6.10 | 6.10 | 1.50% | 14,324,000 |