Jiangxi Hengda Hi-Tech Co.,Ltd. (SHE:002591)
China · Delayed Price · Currency is CNY 5.24
+0.18 (3.56%)
Nov 2, 2026, 3:04 PM CST
Jiangxi Hengda Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.16 | 5.26 | 4.93 | 5.24 | 5.24 | 3.56% | 16,167,800 |
| Oct 30, 2026 | 5.27 | 5.44 | 5.06 | 5.06 | 5.06 | -5.24% | 14,662,700 |
| Oct 29, 2026 | 5.46 | 5.53 | 5.34 | 5.34 | 5.34 | -3.09% | 12,584,800 |
| Oct 28, 2026 | 5.52 | 5.60 | 5.41 | 5.51 | 5.51 | 0.73% | 12,292,800 |
| Oct 27, 2026 | 5.76 | 5.85 | 5.42 | 5.47 | 5.47 | -4.37% | 21,007,700 |
| Oct 26, 2026 | 5.90 | 6.01 | 5.62 | 5.72 | 5.72 | -5.14% | 27,892,600 |
| Oct 23, 2026 | 5.96 | 6.09 | 5.57 | 6.03 | 6.03 | -2.58% | 43,787,203 |
| Oct 22, 2026 | 6.82 | 6.82 | 6.19 | 6.19 | 6.19 | -10.03% | 60,936,900 |
| Oct 21, 2026 | 6.38 | 6.88 | 6.37 | 6.88 | 6.88 | 10.08% | 36,847,000 |
| Oct 20, 2026 | 6.19 | 6.40 | 6.14 | 6.25 | 6.25 | 0.16% | 16,854,100 |
| Oct 19, 2026 | 6.27 | 6.39 | 5.97 | 6.24 | 6.24 | -0.79% | 20,345,400 |
| Oct 16, 2026 | 6.24 | 6.47 | 6.19 | 6.29 | 6.29 | 2.44% | 22,955,400 |
| Oct 15, 2026 | 6.18 | 6.35 | 6.08 | 6.14 | 6.14 | -4.51% | 29,123,810 |
| Oct 14, 2026 | 6.69 | 6.79 | 6.41 | 6.43 | 6.43 | -3.89% | 38,252,310 |
| Oct 13, 2026 | 6.77 | 6.97 | 6.56 | 6.69 | 6.69 | -6.56% | 59,583,242 |
| Oct 12, 2026 | 6.51 | 7.16 | 6.48 | 7.16 | 7.16 | 9.98% | 38,004,406 |
| Oct 9, 2026 | 6.58 | 6.58 | 6.21 | 6.51 | 6.51 | -1.36% | 14,802,150 |
| Oct 8, 2026 | 6.52 | 6.72 | 6.47 | 6.60 | 6.60 | 1.38% | 11,486,200 |
| Sep 30, 2026 | 6.56 | 6.65 | 6.45 | 6.51 | 6.51 | -0.76% | 9,413,300 |
| Sep 29, 2026 | 6.32 | 6.61 | 6.26 | 6.56 | 6.56 | 3.47% | 12,519,202 |
| Sep 28, 2026 | 6.34 | 6.40 | 6.20 | 6.34 | 6.34 | -0.47% | 9,629,208 |
| Sep 24, 2026 | 6.31 | 6.41 | 6.30 | 6.37 | 6.37 | 0.47% | 6,674,300 |
| Sep 23, 2026 | 6.37 | 6.39 | 6.31 | 6.34 | 6.34 | -0.63% | 8,149,800 |
| Sep 22, 2026 | 6.38 | 6.41 | 6.28 | 6.38 | 6.38 | 0.63% | 10,594,902 |
| Sep 21, 2026 | 6.19 | 6.35 | 6.19 | 6.34 | 6.34 | 2.09% | 7,955,100 |
| 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 |