Jiangxi Hengda Hi-Tech Co.,Ltd. (SHE:002591)
China · Delayed Price · Currency is CNY 6.18
+0.05 (0.82%)
Jul 10, 2026, 3:04 PM CST
Jiangxi Hengda Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.13 | 6.35 | 6.03 | 6.18 | 6.18 | 0.82% | 14,670,100 |
| Jul 9, 2026 | 6.21 | 6.29 | 5.90 | 6.13 | 6.13 | -1.76% | 16,482,901 |
| Jul 8, 2026 | 6.16 | 6.50 | 6.05 | 6.24 | 6.24 | 1.30% | 17,239,400 |
| Jul 7, 2026 | 6.37 | 6.42 | 6.11 | 6.16 | 6.16 | -4.05% | 11,774,500 |
| Jul 6, 2026 | 6.37 | 6.65 | 6.35 | 6.42 | 6.42 | 1.10% | 15,644,800 |
| Jul 3, 2026 | 6.36 | 6.45 | 6.24 | 6.35 | 6.35 | 1.76% | 11,363,156 |
| Jul 2, 2026 | 6.27 | 6.53 | 6.20 | 6.24 | 6.24 | -1.27% | 14,448,550 |
| Jul 1, 2026 | 6.18 | 6.46 | 6.06 | 6.32 | 6.32 | 3.27% | 14,011,200 |
| Jun 30, 2026 | 6.14 | 6.35 | 6.05 | 6.12 | 6.12 | -0.33% | 15,534,000 |
| Jun 29, 2026 | 6.32 | 6.39 | 6.02 | 6.14 | 6.14 | -3.00% | 15,142,699 |
| Jun 26, 2026 | 6.45 | 6.56 | 6.24 | 6.33 | 6.33 | -2.31% | 10,479,000 |
| Jun 25, 2026 | 6.72 | 6.73 | 6.43 | 6.48 | 6.48 | -3.71% | 9,884,058 |
| Jun 24, 2026 | 6.92 | 7.04 | 6.59 | 6.73 | 6.73 | -3.86% | 9,743,500 |
| Jun 23, 2026 | 6.95 | 7.11 | 6.87 | 7.00 | 7.00 | 0.72% | 9,698,650 |
| Jun 22, 2026 | 6.99 | 6.99 | 6.65 | 6.95 | 6.95 | 0.43% | 10,310,000 |
| Jun 18, 2026 | 7.00 | 7.09 | 6.81 | 6.92 | 6.92 | -1.70% | 9,321,500 |
| Jun 17, 2026 | 7.17 | 7.22 | 6.99 | 7.04 | 7.04 | -2.22% | 11,205,497 |
| Jun 16, 2026 | 7.16 | 7.35 | 6.99 | 7.20 | 7.20 | 1.41% | 9,864,900 |
| Jun 15, 2026 | 7.23 | 7.48 | 7.07 | 7.10 | 7.10 | -1.25% | 11,350,700 |
| Jun 12, 2026 | 7.26 | 7.35 | 7.05 | 7.19 | 7.19 | 0.84% | 9,580,200 |
| Jun 11, 2026 | 7.15 | 7.29 | 6.99 | 7.13 | 7.13 | -2.06% | 7,670,200 |
| Jun 10, 2026 | 7.30 | 7.39 | 7.07 | 7.28 | 7.28 | -1.75% | 9,286,600 |
| Jun 9, 2026 | 7.32 | 7.50 | 7.22 | 7.41 | 7.41 | 1.65% | 10,356,400 |
| Jun 8, 2026 | 7.31 | 7.72 | 7.17 | 7.29 | 7.29 | -3.95% | 13,687,100 |
| Jun 5, 2026 | 7.56 | 7.74 | 7.35 | 7.59 | 7.59 | -0.52% | 11,333,000 |
| Jun 4, 2026 | 7.70 | 7.86 | 7.50 | 7.63 | 7.63 | -1.80% | 10,412,200 |
| Jun 3, 2026 | 7.74 | 7.95 | 7.59 | 7.77 | 7.77 | 0.39% | 10,506,900 |
| Jun 2, 2026 | 7.89 | 7.95 | 7.64 | 7.74 | 7.74 | -2.27% | 12,135,200 |
| Jun 1, 2026 | 7.80 | 8.04 | 7.60 | 7.92 | 7.92 | 1.41% | 14,193,600 |
| May 29, 2026 | 8.51 | 8.52 | 7.73 | 7.81 | 7.81 | -6.13% | 17,763,280 |
| May 28, 2026 | 7.91 | 8.45 | 7.75 | 8.32 | 8.32 | 5.32% | 29,890,180 |
| 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 |