Jiangxi Hengda Hi-Tech Co.,Ltd. (SHE:002591)
China · Delayed Price · Currency is CNY 5.77
+0.14 (2.49%)
Jul 31, 2026, 3:04 PM CST
Jiangxi Hengda Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |