Jiangxi Hengda Hi-Tech Co.,Ltd. (SHE:002591)
China · Delayed Price · Currency is CNY 8.32
+0.42 (5.32%)
May 28, 2026, 3:04 PM CST
Jiangxi Hengda Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.57 | 8.57 | 7.75 | 8.29 | - | 4.94% | 20,842,800 |
| May 27, 2026 | 8.05 | 8.23 | 7.81 | 7.90 | 7.90 | -2.23% | 15,573,900 |
| May 26, 2026 | 8.37 | 8.45 | 7.56 | 8.08 | 8.08 | -3.81% | 20,361,000 |
| May 25, 2026 | 8.70 | 9.50 | 8.30 | 8.40 | 8.40 | -2.78% | 19,514,200 |
| May 22, 2026 | 8.57 | 8.75 | 8.31 | 8.64 | 8.64 | 2.01% | 17,949,680 |
| May 21, 2026 | 9.10 | 9.11 | 8.43 | 8.47 | 8.47 | -5.99% | 15,946,800 |
| May 20, 2026 | 8.97 | 9.07 | 8.81 | 9.01 | 9.01 | 0.56% | 16,649,330 |
| May 19, 2026 | 9.05 | 9.13 | 8.85 | 8.96 | 8.96 | -1.75% | 17,577,900 |
| May 18, 2026 | 8.99 | 9.14 | 8.79 | 9.12 | 9.12 | 1.90% | 20,351,480 |
| May 15, 2026 | 9.04 | 9.21 | 8.84 | 8.95 | 8.95 | -1.32% | 20,553,600 |
| May 14, 2026 | 9.00 | 9.40 | 9.00 | 9.07 | 9.07 | 0.55% | 25,499,480 |
| May 13, 2026 | 8.98 | 9.34 | 8.88 | 9.02 | 9.02 | -0.22% | 29,951,980 |
| May 12, 2026 | 9.12 | 9.41 | 8.93 | 9.04 | 9.04 | 0.56% | 40,893,210 |
| May 11, 2026 | 8.72 | 9.15 | 8.72 | 8.99 | 8.99 | 2.63% | 43,905,700 |
| May 8, 2026 | 8.91 | 9.24 | 8.71 | 8.76 | 8.76 | - | 77,046,100 |
| May 7, 2026 | 7.99 | 8.76 | 7.99 | 8.76 | 8.76 | 10.05% | 62,334,090 |
| May 6, 2026 | 8.27 | 8.27 | 7.83 | 7.96 | 7.96 | -4.78% | 67,693,900 |
| Apr 30, 2026 | 8.36 | 8.36 | 8.06 | 8.36 | 8.36 | 10.00% | 21,497,900 |
| Apr 29, 2026 | 7.25 | 7.65 | 7.20 | 7.60 | 7.60 | 3.83% | 12,218,580 |
| Apr 28, 2026 | 7.25 | 7.36 | 7.15 | 7.32 | 7.32 | 1.81% | 13,298,000 |
| Apr 27, 2026 | 7.07 | 7.21 | 6.87 | 7.19 | 7.19 | 1.55% | 13,029,900 |
| Apr 24, 2026 | 6.83 | 7.12 | 6.80 | 7.08 | 7.08 | 3.51% | 11,212,300 |
| Apr 23, 2026 | 6.88 | 6.91 | 6.77 | 6.84 | 6.84 | -0.87% | 7,573,600 |
| Apr 22, 2026 | 6.99 | 7.08 | 6.85 | 6.90 | 6.90 | -0.58% | 9,059,479 |
| Apr 21, 2026 | 6.86 | 6.97 | 6.83 | 6.94 | 6.94 | 0.73% | 6,444,900 |
| Apr 20, 2026 | 6.85 | 6.96 | 6.81 | 6.89 | 6.89 | 0.44% | 5,657,000 |
| Apr 17, 2026 | 7.02 | 7.02 | 6.78 | 6.86 | 6.86 | -0.87% | 7,487,300 |
| Apr 16, 2026 | 6.72 | 6.95 | 6.60 | 6.92 | 6.92 | 3.59% | 7,549,827 |
| Apr 15, 2026 | 6.85 | 6.86 | 6.65 | 6.68 | 6.68 | -1.47% | 6,514,000 |
| Apr 14, 2026 | 6.91 | 6.92 | 6.66 | 6.78 | 6.78 | -0.29% | 8,116,000 |
| Apr 13, 2026 | 6.70 | 6.83 | 6.65 | 6.80 | 6.80 | 0.15% | 8,213,300 |
| Apr 10, 2026 | 6.84 | 6.94 | 6.75 | 6.79 | 6.79 | 0.15% | 8,922,500 |
| Apr 9, 2026 | 7.04 | 7.05 | 6.73 | 6.78 | 6.78 | -3.69% | 11,742,900 |
| Apr 8, 2026 | 6.80 | 7.05 | 6.68 | 7.04 | 7.04 | 6.51% | 12,822,500 |
| Apr 7, 2026 | 6.42 | 6.64 | 6.35 | 6.61 | 6.61 | 3.93% | 12,375,900 |
| Apr 3, 2026 | 6.83 | 6.85 | 6.32 | 6.36 | 6.36 | -6.61% | 11,170,600 |
| Apr 2, 2026 | 7.01 | 7.02 | 6.66 | 6.81 | 6.81 | -2.58% | 10,477,400 |
| Apr 1, 2026 | 7.15 | 7.16 | 6.88 | 6.99 | 6.99 | -0.29% | 10,187,000 |
| Mar 31, 2026 | 7.21 | 7.26 | 6.98 | 7.01 | 7.01 | -2.77% | 9,226,987 |
| Mar 30, 2026 | 7.01 | 7.22 | 6.97 | 7.21 | 7.21 | 1.55% | 9,327,400 |
| Mar 27, 2026 | 6.79 | 7.14 | 6.79 | 7.10 | 7.10 | 2.45% | 7,795,700 |
| Mar 26, 2026 | 7.15 | 7.15 | 6.86 | 6.93 | 6.93 | -1.84% | 8,795,500 |
| Mar 25, 2026 | 6.88 | 7.16 | 6.88 | 7.06 | 7.06 | 3.07% | 12,636,240 |
| 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 |