Jiangxi Hengda Hi-Tech Co.,Ltd. (SHE:002591)
China · Delayed Price · Currency is CNY 6.21
-0.03 (-0.48%)
Sep 18, 2026, 3:04 PM CST
Jiangxi Hengda Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.28 | 6.34 | 6.18 | 6.21 | 6.21 | -0.48% | 9,490,600 |
| Sep 17, 2026 | 6.20 | 6.28 | 6.08 | 6.24 | 6.24 | 0.32% | 8,977,500 |
| Sep 16, 2026 | 6.13 | 6.24 | 6.05 | 6.22 | 6.22 | 1.47% | 13,046,400 |
| Sep 15, 2026 | 6.40 | 6.40 | 6.12 | 6.13 | 6.13 | -4.22% | 15,726,000 |
| Sep 14, 2026 | 6.44 | 6.54 | 6.35 | 6.40 | 6.40 | -0.62% | 14,703,000 |
| Sep 11, 2026 | 6.47 | 6.58 | 6.27 | 6.44 | 6.44 | -1.98% | 22,183,006 |
| Sep 10, 2026 | 6.51 | 6.89 | 6.39 | 6.57 | 6.57 | 0.61% | 22,356,550 |
| Sep 9, 2026 | 6.59 | 6.62 | 6.46 | 6.53 | 6.53 | -0.31% | 7,680,067 |
| Sep 8, 2026 | 6.53 | 6.56 | 6.44 | 6.55 | 6.55 | 0.61% | 7,707,400 |
| Sep 7, 2026 | 6.45 | 6.55 | 6.44 | 6.51 | 6.51 | 0.46% | 7,999,200 |
| Sep 4, 2026 | 6.53 | 6.63 | 6.42 | 6.48 | 6.48 | -0.31% | 8,868,700 |
| Sep 3, 2026 | 6.68 | 6.79 | 6.46 | 6.50 | 6.50 | -2.26% | 8,635,304 |
| Sep 2, 2026 | 6.64 | 6.70 | 6.53 | 6.65 | 6.65 | -0.60% | 9,033,654 |
| Sep 1, 2026 | 6.63 | 6.72 | 6.59 | 6.69 | 6.69 | 1.21% | 10,252,900 |
| Aug 31, 2026 | 6.48 | 6.61 | 6.38 | 6.61 | 6.61 | 1.85% | 11,908,700 |
| Aug 28, 2026 | 6.40 | 6.55 | 6.36 | 6.49 | 6.49 | 1.41% | 7,687,800 |
| Aug 27, 2026 | 6.39 | 6.44 | 6.33 | 6.40 | 6.40 | - | 8,473,500 |
| Aug 26, 2026 | 6.36 | 6.47 | 6.32 | 6.40 | 6.40 | 0.16% | 11,990,000 |
| Aug 25, 2026 | 6.14 | 6.42 | 6.10 | 6.39 | 6.39 | 2.73% | 15,898,800 |
| Aug 24, 2026 | 6.33 | 6.42 | 6.12 | 6.22 | 6.22 | -1.74% | 10,883,750 |
| Aug 21, 2026 | 6.29 | 6.35 | 6.15 | 6.33 | 6.33 | -0.31% | 7,399,896 |
| Aug 20, 2026 | 6.35 | 6.38 | 6.22 | 6.35 | 6.35 | 2.09% | 6,019,904 |
| Aug 19, 2026 | 6.40 | 6.40 | 6.20 | 6.22 | 6.22 | -3.42% | 7,938,500 |
| Aug 18, 2026 | 6.44 | 6.50 | 6.35 | 6.44 | 6.44 | - | 7,048,500 |
| Aug 17, 2026 | 6.30 | 6.45 | 6.28 | 6.44 | 6.44 | 2.06% | 7,590,998 |
| Aug 14, 2026 | 6.26 | 6.33 | 6.19 | 6.31 | 6.31 | 0.96% | 6,580,500 |
| Aug 13, 2026 | 6.35 | 6.51 | 6.25 | 6.25 | 6.25 | -2.04% | 7,327,400 |
| Aug 12, 2026 | 6.28 | 6.39 | 6.25 | 6.38 | 6.38 | 1.43% | 6,679,600 |
| Aug 11, 2026 | 6.31 | 6.36 | 6.23 | 6.29 | 6.29 | -0.32% | 7,583,202 |
| Aug 10, 2026 | 6.18 | 6.32 | 6.09 | 6.31 | 6.31 | 3.10% | 8,693,100 |
| Aug 7, 2026 | 6.17 | 6.19 | 6.01 | 6.12 | 6.12 | -1.29% | 9,125,500 |
| Aug 6, 2026 | 6.10 | 6.22 | 6.05 | 6.20 | 6.20 | 1.64% | 9,093,800 |
| Aug 5, 2026 | 6.11 | 6.20 | 6.03 | 6.10 | 6.10 | 0.49% | 8,971,231 |
| Aug 4, 2026 | 6.03 | 6.15 | 6.00 | 6.07 | 6.07 | 0.66% | 10,004,400 |
| Aug 3, 2026 | 5.82 | 6.06 | 5.80 | 6.03 | 6.03 | 4.51% | 12,985,300 |
| Jul 31, 2026 | 5.64 | 5.83 | 5.64 | 5.77 | 5.77 | 2.49% | 9,921,900 |
| Jul 30, 2026 | 5.73 | 5.85 | 5.58 | 5.63 | 5.63 | -1.92% | 10,579,900 |
| Jul 29, 2026 | 5.66 | 5.78 | 5.59 | 5.74 | 5.74 | 1.77% | 10,133,100 |
| Jul 28, 2026 | 5.56 | 5.71 | 5.50 | 5.64 | 5.64 | 1.44% | 10,678,200 |
| Jul 27, 2026 | 5.42 | 5.61 | 5.35 | 5.56 | 5.56 | 2.96% | 10,035,200 |
| Jul 24, 2026 | 5.46 | 5.65 | 5.35 | 5.40 | 5.40 | -3.05% | 9,022,400 |
| Jul 23, 2026 | 5.28 | 5.58 | 5.28 | 5.57 | 5.57 | 4.90% | 10,632,686 |
| Jul 22, 2026 | 5.33 | 5.50 | 5.31 | 5.31 | 5.31 | -2.39% | 13,344,250 |
| Jul 21, 2026 | 5.41 | 5.45 | 4.95 | 5.44 | 5.44 | 0.37% | 21,296,350 |
| Jul 20, 2026 | 5.66 | 5.96 | 5.33 | 5.42 | 5.42 | -4.41% | 19,568,100 |
| Jul 17, 2026 | 6.02 | 6.11 | 5.54 | 5.67 | 5.67 | -5.66% | 16,144,200 |
| Jul 16, 2026 | 5.96 | 6.12 | 5.89 | 6.01 | 6.01 | -0.33% | 13,902,300 |
| Jul 15, 2026 | 5.94 | 6.10 | 5.77 | 6.03 | 6.03 | -1.79% | 14,232,100 |
| Jul 14, 2026 | 5.95 | 6.15 | 5.82 | 6.14 | 6.14 | 2.68% | 11,856,700 |
| Jul 13, 2026 | 6.17 | 6.30 | 5.96 | 5.98 | 5.98 | -3.24% | 15,954,200 |