Huachangda Intelligent Equipment Group Co.,Ltd. (SHE:300278)
China · Delayed Price · Currency is CNY 4.660
+0.090 (1.97%)
At close: Mar 27, 2026
SHE:300278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.51 | 4.67 | 4.50 | 4.66 | 4.66 | 1.97% | 17,777,970 |
| Mar 26, 2026 | 4.72 | 4.75 | 4.54 | 4.57 | 4.57 | -3.18% | 23,234,060 |
| Mar 25, 2026 | 4.68 | 4.73 | 4.67 | 4.72 | 4.72 | 1.07% | 22,669,110 |
| Mar 24, 2026 | 4.63 | 4.68 | 4.53 | 4.67 | 4.67 | 3.09% | 22,167,720 |
| Mar 23, 2026 | 4.76 | 4.80 | 4.50 | 4.53 | 4.53 | -6.21% | 30,850,940 |
| Mar 20, 2026 | 5.01 | 5.04 | 4.81 | 4.83 | 4.83 | -3.21% | 19,978,000 |
| Mar 19, 2026 | 5.10 | 5.12 | 4.98 | 4.99 | 4.99 | -3.48% | 19,318,920 |
| Mar 18, 2026 | 5.14 | 5.17 | 5.08 | 5.17 | 5.17 | 0.98% | 15,294,410 |
| Mar 17, 2026 | 5.27 | 5.29 | 5.12 | 5.12 | 5.12 | -2.66% | 18,532,550 |
| Mar 16, 2026 | 5.22 | 5.27 | 5.19 | 5.26 | 5.26 | 0.38% | 14,592,700 |
| Mar 13, 2026 | 5.29 | 5.36 | 5.20 | 5.24 | 5.24 | -1.32% | 19,382,390 |
| Mar 12, 2026 | 5.39 | 5.44 | 5.29 | 5.31 | 5.31 | -2.03% | 16,357,490 |
| Mar 11, 2026 | 5.43 | 5.57 | 5.41 | 5.42 | 5.42 | -0.55% | 20,192,500 |
| Mar 10, 2026 | 5.38 | 5.48 | 5.37 | 5.45 | 5.45 | 2.25% | 19,042,838 |
| Mar 9, 2026 | 5.24 | 5.36 | 5.19 | 5.33 | 5.33 | -0.56% | 22,233,000 |
| Mar 6, 2026 | 5.27 | 5.37 | 5.27 | 5.36 | 5.36 | 0.94% | 15,616,710 |
| Mar 5, 2026 | 5.26 | 5.36 | 5.26 | 5.31 | 5.31 | 3.11% | 24,806,636 |
| Mar 4, 2026 | 5.14 | 5.24 | 5.11 | 5.15 | 5.15 | -0.96% | 23,333,300 |
| Mar 3, 2026 | 5.54 | 5.57 | 5.19 | 5.20 | 5.20 | -6.14% | 36,043,920 |
| Mar 2, 2026 | 5.65 | 5.71 | 5.52 | 5.54 | 5.54 | -3.99% | 30,017,990 |
| Feb 27, 2026 | 5.75 | 5.80 | 5.73 | 5.77 | 5.77 | -0.35% | 18,542,370 |
| Feb 26, 2026 | 5.78 | 5.82 | 5.74 | 5.79 | 5.79 | 0.17% | 19,605,300 |
| Feb 25, 2026 | 5.75 | 5.81 | 5.71 | 5.78 | 5.78 | 0.87% | 24,025,830 |
| Feb 24, 2026 | 5.76 | 5.91 | 5.71 | 5.73 | 5.73 | 2.14% | 44,409,020 |
| Feb 13, 2026 | 5.60 | 5.66 | 5.59 | 5.61 | 5.61 | 0.36% | 18,341,700 |
| Feb 12, 2026 | 5.59 | 5.67 | 5.55 | 5.59 | 5.59 | -0.18% | 19,187,380 |
| Feb 11, 2026 | 5.65 | 5.67 | 5.59 | 5.60 | 5.60 | -1.06% | 17,537,630 |
| Feb 10, 2026 | 5.69 | 5.69 | 5.61 | 5.66 | 5.66 | 0.35% | 19,051,620 |
| Feb 9, 2026 | 5.62 | 5.67 | 5.60 | 5.64 | 5.64 | 1.81% | 20,871,960 |
| Feb 6, 2026 | 5.50 | 5.58 | 5.47 | 5.54 | 5.54 | -0.18% | 20,454,240 |
| Feb 5, 2026 | 5.62 | 5.67 | 5.54 | 5.55 | 5.55 | -1.77% | 20,799,690 |
| Feb 4, 2026 | 5.63 | 5.69 | 5.60 | 5.65 | 5.65 | -0.53% | 22,625,970 |
| Feb 3, 2026 | 5.56 | 5.72 | 5.53 | 5.68 | 5.68 | 3.09% | 25,599,730 |
| Feb 2, 2026 | 5.58 | 5.65 | 5.51 | 5.51 | 5.51 | -1.43% | 24,701,100 |
| Jan 30, 2026 | 5.83 | 5.83 | 5.51 | 5.59 | 5.59 | -6.68% | 56,499,100 |
| Jan 29, 2026 | 6.07 | 6.14 | 5.97 | 5.99 | 5.99 | -1.96% | 32,462,660 |
| Jan 28, 2026 | 6.19 | 6.22 | 6.06 | 6.11 | 6.11 | -1.61% | 29,849,400 |
| Jan 27, 2026 | 6.17 | 6.26 | 5.99 | 6.21 | 6.21 | - | 37,590,447 |
| Jan 26, 2026 | 6.46 | 6.57 | 6.17 | 6.21 | 6.21 | -4.02% | 49,346,290 |
| Jan 23, 2026 | 6.32 | 6.50 | 6.30 | 6.47 | 6.47 | 2.86% | 49,020,310 |
| Jan 22, 2026 | 6.28 | 6.37 | 6.26 | 6.29 | 6.29 | -0.16% | 27,694,690 |
| Jan 21, 2026 | 6.22 | 6.34 | 6.17 | 6.30 | 6.30 | 0.16% | 50,589,172 |
| Jan 20, 2026 | 6.33 | 6.45 | 6.19 | 6.29 | 6.29 | 0.16% | 43,438,730 |
| Jan 19, 2026 | 6.25 | 6.35 | 6.20 | 6.28 | 6.28 | 0.16% | 33,010,810 |
| Jan 16, 2026 | 6.20 | 6.33 | 6.12 | 6.27 | 6.27 | 1.46% | 42,459,737 |
| Jan 15, 2026 | 6.29 | 6.35 | 6.10 | 6.18 | 6.18 | -1.75% | 40,359,109 |
| Jan 14, 2026 | 6.39 | 6.52 | 6.20 | 6.29 | 6.29 | -0.79% | 67,137,690 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.31 | 6.34 | 6.34 | -6.07% | 77,579,500 |
| Jan 12, 2026 | 6.20 | 6.86 | 6.20 | 6.75 | 6.75 | 9.22% | 105,839,247 |
| Jan 9, 2026 | 6.10 | 6.28 | 6.07 | 6.18 | 6.18 | 1.64% | 48,633,500 |