Jiangsu Huasheng Tianlong Photoelectric Co.,Ltd. (SHE:300029)
China · Delayed Price · Currency is CNY 4.720
-0.220 (-4.45%)
Apr 3, 2026, 3:04 PM CST
SHE:300029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.91 | 5.01 | 4.88 | 4.94 | 4.94 | 0.61% | 2,445,100 |
| Apr 1, 2026 | 5.05 | 5.06 | 4.85 | 4.91 | 4.91 | -1.21% | 2,902,100 |
| Mar 31, 2026 | 5.15 | 5.22 | 4.95 | 4.97 | 4.97 | -3.87% | 3,107,200 |
| Mar 30, 2026 | 5.08 | 5.20 | 5.05 | 5.17 | 5.17 | -0.19% | 3,161,695 |
| Mar 27, 2026 | 4.94 | 5.21 | 4.93 | 5.18 | 5.18 | 5.07% | 5,549,900 |
| Mar 26, 2026 | 4.99 | 5.04 | 4.83 | 4.93 | 4.93 | -1.20% | 3,374,700 |
| Mar 25, 2026 | 4.91 | 5.01 | 4.90 | 4.99 | 4.99 | 2.04% | 3,109,001 |
| Mar 24, 2026 | 4.80 | 4.89 | 4.73 | 4.89 | 4.89 | 2.95% | 2,744,001 |
| Mar 23, 2026 | 4.95 | 4.97 | 4.68 | 4.75 | 4.75 | -5.38% | 4,766,500 |
| Mar 20, 2026 | 4.85 | 5.26 | 4.77 | 5.02 | 5.02 | 3.51% | 5,862,958 |
| Mar 19, 2026 | 4.90 | 4.96 | 4.84 | 4.85 | 4.85 | -1.42% | 2,796,800 |
| Mar 18, 2026 | 5.00 | 5.01 | 4.86 | 4.92 | 4.92 | -1.40% | 3,362,256 |
| Mar 17, 2026 | 5.02 | 5.07 | 4.96 | 4.99 | 4.99 | -0.80% | 3,262,657 |
| Mar 16, 2026 | 4.90 | 5.06 | 4.90 | 5.03 | 5.03 | 1.00% | 2,644,700 |
| Mar 13, 2026 | 4.95 | 5.02 | 4.95 | 4.98 | 4.98 | - | 2,596,647 |
| Mar 12, 2026 | 5.15 | 5.17 | 4.97 | 4.98 | 4.98 | -3.49% | 4,056,500 |
| Mar 11, 2026 | 5.24 | 5.31 | 5.11 | 5.16 | 5.16 | -0.19% | 3,206,600 |
| Mar 10, 2026 | 5.05 | 5.18 | 5.04 | 5.17 | 5.17 | 3.40% | 3,056,700 |
| Mar 9, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 5.00 | -1.96% | 3,585,200 |
| Mar 6, 2026 | 4.99 | 5.12 | 4.97 | 5.10 | 5.10 | 1.80% | 2,964,705 |
| Mar 5, 2026 | 5.06 | 5.10 | 4.97 | 5.01 | 5.01 | 0.60% | 3,832,700 |
| Mar 4, 2026 | 4.91 | 5.11 | 4.91 | 4.98 | 4.98 | -0.40% | 3,844,600 |
| Mar 3, 2026 | 5.37 | 5.38 | 4.99 | 5.00 | 5.00 | -6.54% | 5,647,100 |
| Mar 2, 2026 | 5.56 | 5.58 | 5.31 | 5.35 | 5.35 | -4.97% | 5,869,501 |
| Feb 27, 2026 | 5.53 | 5.67 | 5.50 | 5.63 | 5.63 | 1.81% | 3,801,201 |
| Feb 26, 2026 | 5.66 | 5.66 | 5.51 | 5.53 | 5.53 | -1.07% | 2,931,900 |
| Feb 25, 2026 | 5.40 | 5.69 | 5.38 | 5.59 | 5.59 | 3.52% | 5,361,600 |
| Feb 24, 2026 | 5.53 | 5.55 | 5.39 | 5.40 | 5.40 | -2.35% | 3,883,400 |
| Feb 13, 2026 | 5.46 | 5.65 | 5.40 | 5.53 | 5.53 | 2.98% | 5,134,100 |
| Feb 12, 2026 | 5.50 | 5.52 | 5.37 | 5.37 | 5.37 | -2.36% | 3,228,900 |
| Feb 11, 2026 | 5.65 | 5.66 | 5.48 | 5.50 | 5.50 | -1.61% | 4,028,400 |
| Feb 10, 2026 | 5.72 | 5.72 | 5.55 | 5.59 | 5.59 | -1.24% | 4,301,941 |
| Feb 9, 2026 | 5.73 | 5.87 | 5.63 | 5.66 | 5.66 | -0.35% | 5,067,001 |
| Feb 6, 2026 | 5.62 | 5.74 | 5.58 | 5.68 | 5.68 | - | 4,873,800 |
| Feb 5, 2026 | 5.63 | 5.83 | 5.53 | 5.68 | 5.68 | 1.07% | 7,827,441 |
| Feb 4, 2026 | 5.36 | 5.69 | 5.33 | 5.62 | 5.62 | 4.46% | 7,503,659 |
| Feb 3, 2026 | 5.30 | 5.43 | 5.23 | 5.38 | 5.38 | - | 6,324,901 |
| Feb 2, 2026 | 5.50 | 5.72 | 5.32 | 5.38 | 5.38 | 4.26% | 10,523,200 |
| Jan 30, 2026 | 5.27 | 5.39 | 5.10 | 5.16 | 5.16 | -3.73% | 6,132,700 |
| Jan 29, 2026 | 4.93 | 5.46 | 4.85 | 5.36 | 5.36 | 8.50% | 8,742,300 |
| Jan 28, 2026 | 5.21 | 5.31 | 4.89 | 4.94 | 4.94 | -3.33% | 6,194,600 |
| Jan 27, 2026 | 5.11 | 5.24 | 5.07 | 5.11 | 5.11 | -1.73% | 3,709,301 |
| Jan 26, 2026 | 5.14 | 5.32 | 4.98 | 5.20 | 5.20 | 0.78% | 6,668,900 |
| Jan 23, 2026 | 5.21 | 5.25 | 5.10 | 5.16 | 5.16 | -1.15% | 7,237,946 |
| Jan 22, 2026 | 5.38 | 5.38 | 5.08 | 5.22 | 5.22 | -3.33% | 10,091,700 |
| Jan 21, 2026 | 5.57 | 5.57 | 5.28 | 5.40 | 5.40 | -2.88% | 7,083,010 |
| Jan 20, 2026 | 5.71 | 5.75 | 5.52 | 5.56 | 5.56 | -2.97% | 4,834,400 |
| Jan 19, 2026 | 5.70 | 5.78 | 5.67 | 5.73 | 5.73 | -0.52% | 2,842,600 |
| Jan 16, 2026 | 5.69 | 5.98 | 5.68 | 5.76 | 5.76 | 0.88% | 4,665,600 |
| Jan 15, 2026 | 5.73 | 5.80 | 5.67 | 5.71 | 5.71 | -0.17% | 3,225,200 |