Jiangxi Hengda Hi-Tech Co.,Ltd. (SHE:002591)
China · Delayed Price · Currency is CNY 7.06
+0.21 (3.07%)
Mar 25, 2026, 3:04 PM CST
Jiangxi Hengda Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.50 | 6.88 | 6.36 | 6.85 | 6.85 | 7.87% | 18,873,380 |
| Mar 23, 2026 | 6.62 | 6.74 | 6.25 | 6.35 | 6.35 | -5.93% | 18,606,800 |
| Mar 20, 2026 | 7.18 | 7.19 | 6.68 | 6.75 | 6.75 | -5.33% | 13,948,800 |
| Mar 19, 2026 | 7.39 | 7.42 | 7.07 | 7.13 | 7.13 | -3.91% | 10,080,300 |
| Mar 18, 2026 | 7.32 | 7.42 | 7.19 | 7.42 | 7.42 | 1.92% | 8,235,300 |
| Mar 17, 2026 | 7.53 | 7.58 | 7.24 | 7.28 | 7.28 | -3.32% | 10,239,510 |
| Mar 16, 2026 | 7.51 | 7.66 | 7.45 | 7.53 | 7.53 | 0.27% | 9,171,600 |
| Mar 13, 2026 | 7.52 | 7.68 | 7.45 | 7.51 | 7.51 | -0.13% | 9,883,427 |
| Mar 12, 2026 | 7.77 | 7.77 | 7.48 | 7.52 | 7.52 | -2.84% | 9,497,000 |
| Mar 11, 2026 | 7.86 | 7.90 | 7.70 | 7.74 | 7.74 | -1.40% | 10,594,400 |
| Mar 10, 2026 | 7.62 | 8.00 | 7.56 | 7.85 | 7.85 | 4.67% | 19,284,040 |
| Mar 9, 2026 | 7.51 | 7.64 | 7.42 | 7.50 | 7.50 | -1.06% | 16,885,610 |
| Mar 6, 2026 | 7.30 | 7.61 | 7.28 | 7.58 | 7.58 | 3.13% | 8,727,000 |
| Mar 5, 2026 | 7.32 | 7.46 | 7.30 | 7.35 | 7.35 | 1.94% | 9,100,210 |
| Mar 4, 2026 | 7.17 | 7.32 | 6.93 | 7.21 | 7.21 | 0.14% | 11,566,200 |
| Mar 3, 2026 | 7.59 | 7.69 | 7.18 | 7.20 | 7.20 | -5.14% | 12,726,600 |
| Mar 2, 2026 | 7.73 | 7.82 | 7.41 | 7.59 | 7.59 | -3.44% | 16,025,000 |
| Feb 27, 2026 | 7.76 | 7.88 | 7.73 | 7.86 | 7.86 | 0.51% | 7,635,902 |
| Feb 26, 2026 | 7.87 | 7.92 | 7.76 | 7.82 | 7.82 | -0.51% | 8,933,779 |
| Feb 25, 2026 | 7.91 | 7.95 | 7.80 | 7.86 | 7.86 | -0.13% | 9,744,900 |
| Feb 24, 2026 | 7.68 | 7.89 | 7.68 | 7.87 | 7.87 | 3.15% | 11,913,100 |
| Feb 13, 2026 | 7.57 | 7.73 | 7.53 | 7.63 | 7.63 | 1.06% | 10,904,200 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.52 | 7.55 | 7.55 | -2.45% | 12,556,900 |
| Feb 11, 2026 | 7.83 | 7.87 | 7.74 | 7.74 | 7.74 | -1.15% | 10,498,900 |
| Feb 10, 2026 | 7.98 | 8.03 | 7.82 | 7.83 | 7.83 | -1.26% | 13,098,200 |
| Feb 9, 2026 | 7.87 | 7.97 | 7.81 | 7.93 | 7.93 | 2.19% | 18,338,200 |
| Feb 6, 2026 | 7.79 | 7.92 | 7.71 | 7.76 | 7.76 | -2.02% | 20,211,287 |
| Feb 5, 2026 | 7.80 | 8.27 | 7.77 | 7.92 | 7.92 | 1.67% | 24,847,000 |
| Feb 4, 2026 | 7.74 | 7.92 | 7.72 | 7.79 | 7.79 | 0.52% | 15,710,530 |
| Feb 3, 2026 | 7.71 | 7.83 | 7.63 | 7.75 | 7.75 | 0.91% | 14,880,260 |
| Feb 2, 2026 | 7.70 | 7.88 | 7.51 | 7.68 | 7.68 | -1.03% | 22,725,300 |
| Jan 30, 2026 | 7.50 | 7.83 | 7.38 | 7.76 | 7.76 | 4.44% | 25,768,600 |
| Jan 29, 2026 | 7.51 | 7.69 | 7.37 | 7.43 | 7.43 | -1.85% | 21,466,900 |
| Jan 28, 2026 | 7.71 | 7.83 | 7.54 | 7.57 | 7.57 | -2.20% | 16,432,400 |
| Jan 27, 2026 | 7.65 | 7.79 | 7.49 | 7.74 | 7.74 | -0.26% | 17,333,101 |
| Jan 26, 2026 | 7.80 | 8.08 | 7.69 | 7.76 | 7.76 | -1.52% | 26,447,200 |
| Jan 23, 2026 | 7.77 | 7.92 | 7.68 | 7.88 | 7.88 | 1.55% | 29,381,520 |
| Jan 22, 2026 | 7.51 | 7.90 | 7.42 | 7.76 | 7.76 | 2.92% | 39,292,850 |
| Jan 21, 2026 | 7.49 | 7.60 | 7.39 | 7.54 | 7.54 | 0.40% | 38,971,900 |
| Jan 20, 2026 | 8.11 | 8.36 | 7.41 | 7.51 | 7.51 | -2.97% | 71,799,200 |
| Jan 19, 2026 | 7.04 | 7.74 | 6.96 | 7.74 | 7.74 | 9.94% | 18,154,950 |
| Jan 16, 2026 | 7.16 | 7.20 | 6.98 | 7.04 | 7.04 | -1.40% | 14,919,200 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.06 | 7.14 | 7.14 | -2.06% | 20,513,900 |
| Jan 14, 2026 | 7.23 | 7.32 | 7.08 | 7.29 | 7.29 | 0.69% | 24,085,700 |
| Jan 13, 2026 | 7.41 | 7.47 | 7.20 | 7.24 | 7.24 | -2.29% | 26,049,600 |
| Jan 12, 2026 | 7.15 | 7.64 | 7.12 | 7.41 | 7.41 | 4.96% | 39,673,100 |
| Jan 9, 2026 | 6.92 | 7.09 | 6.90 | 7.06 | 7.06 | 2.17% | 33,138,400 |
| Jan 8, 2026 | 6.80 | 6.91 | 6.77 | 6.91 | 6.91 | 1.32% | 25,864,900 |
| Jan 7, 2026 | 6.95 | 6.98 | 6.79 | 6.82 | 6.82 | -2.57% | 38,286,500 |
| Jan 6, 2026 | 7.00 | 7.10 | 6.84 | 7.00 | 7.00 | -4.24% | 62,609,350 |