Huachangda Intelligent Equipment Group Co.,Ltd. (SHE:300278)
China · Delayed Price · Currency is CNY 4.500
-0.280 (-5.86%)
May 29, 2026, 3:04 PM CST
SHE:300278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.77 | 4.82 | 4.47 | 4.50 | 4.50 | -5.86% | 34,825,000 |
| May 28, 2026 | 4.70 | 4.82 | 4.63 | 4.78 | 4.78 | 1.27% | 28,291,400 |
| May 27, 2026 | 4.93 | 4.98 | 4.68 | 4.72 | 4.72 | -5.41% | 42,184,790 |
| May 26, 2026 | 4.95 | 5.22 | 4.88 | 4.99 | 4.99 | -0.40% | 40,556,170 |
| May 25, 2026 | 5.14 | 5.15 | 4.98 | 5.01 | 5.01 | -2.72% | 35,970,112 |
| May 22, 2026 | 5.12 | 5.18 | 4.97 | 5.15 | 5.15 | 0.59% | 41,821,755 |
| May 21, 2026 | 5.14 | 5.29 | 5.10 | 5.12 | 5.12 | -1.35% | 52,832,370 |
| May 20, 2026 | 5.25 | 5.44 | 5.12 | 5.19 | 5.19 | -2.44% | 60,664,894 |
| May 19, 2026 | 5.08 | 5.33 | 5.08 | 5.32 | 5.32 | 4.93% | 63,803,220 |
| May 18, 2026 | 5.06 | 5.13 | 5.00 | 5.07 | 5.07 | -1.55% | 41,782,600 |
| May 15, 2026 | 4.84 | 5.23 | 4.82 | 5.15 | 5.15 | 6.40% | 65,726,030 |
| May 14, 2026 | 4.96 | 4.98 | 4.84 | 4.84 | 4.84 | -2.42% | 25,857,470 |
| May 13, 2026 | 4.88 | 4.98 | 4.88 | 4.96 | 4.96 | 1.02% | 19,922,790 |
| May 12, 2026 | 5.01 | 5.05 | 4.90 | 4.91 | 4.91 | -2.19% | 26,566,700 |
| May 11, 2026 | 5.07 | 5.10 | 4.95 | 5.02 | 5.02 | -0.59% | 30,862,310 |
| May 8, 2026 | 4.93 | 5.07 | 4.90 | 5.05 | 5.05 | 2.43% | 32,962,750 |
| May 7, 2026 | 4.88 | 4.98 | 4.86 | 4.93 | 4.93 | 0.61% | 25,162,590 |
| May 6, 2026 | 4.85 | 4.95 | 4.83 | 4.90 | 4.90 | 1.45% | 24,944,940 |
| Apr 30, 2026 | 4.70 | 4.86 | 4.70 | 4.83 | 4.83 | 2.33% | 21,810,330 |
| Apr 29, 2026 | 4.62 | 4.77 | 4.61 | 4.72 | 4.72 | 1.94% | 21,916,630 |
| Apr 28, 2026 | 4.77 | 4.78 | 4.59 | 4.63 | 4.63 | -3.94% | 29,082,480 |
| Apr 27, 2026 | 4.61 | 4.82 | 4.60 | 4.82 | 4.82 | 4.78% | 36,752,710 |
| Apr 24, 2026 | 4.62 | 4.67 | 4.56 | 4.60 | 4.60 | -1.08% | 18,607,900 |
| Apr 23, 2026 | 4.73 | 4.75 | 4.62 | 4.65 | 4.65 | -1.90% | 21,718,300 |
| Apr 22, 2026 | 4.71 | 4.75 | 4.65 | 4.74 | 4.74 | 0.64% | 19,601,600 |
| Apr 21, 2026 | 4.76 | 4.76 | 4.65 | 4.71 | 4.71 | -1.46% | 21,756,600 |
| Apr 20, 2026 | 4.64 | 4.80 | 4.60 | 4.78 | 4.78 | 2.58% | 38,285,560 |
| Apr 17, 2026 | 4.60 | 4.75 | 4.48 | 4.66 | 4.66 | 0.87% | 38,129,850 |
| Apr 16, 2026 | 4.53 | 4.63 | 4.49 | 4.62 | 4.62 | 2.44% | 20,711,600 |
| Apr 15, 2026 | 4.64 | 4.65 | 4.49 | 4.51 | 4.51 | -2.17% | 17,593,500 |
| Apr 14, 2026 | 4.65 | 4.67 | 4.56 | 4.61 | 4.61 | -0.22% | 16,364,800 |
| Apr 13, 2026 | 4.56 | 4.64 | 4.56 | 4.62 | 4.62 | 0.22% | 11,143,400 |
| Apr 10, 2026 | 4.64 | 4.72 | 4.61 | 4.61 | 4.61 | 0.44% | 15,866,900 |
| Apr 9, 2026 | 4.69 | 4.70 | 4.58 | 4.59 | 4.59 | -3.16% | 17,395,060 |
| Apr 8, 2026 | 4.58 | 4.75 | 4.58 | 4.74 | 4.74 | 5.57% | 20,918,500 |
| Apr 7, 2026 | 4.44 | 4.49 | 4.40 | 4.49 | 4.49 | 2.05% | 13,139,000 |
| Apr 3, 2026 | 4.56 | 4.58 | 4.40 | 4.40 | 4.40 | -3.30% | 16,595,400 |
| Apr 2, 2026 | 4.66 | 4.68 | 4.51 | 4.55 | 4.55 | -2.78% | 15,524,820 |
| Apr 1, 2026 | 4.70 | 4.75 | 4.62 | 4.68 | 4.68 | 2.18% | 15,968,000 |
| Mar 31, 2026 | 4.69 | 4.72 | 4.58 | 4.58 | 4.58 | -1.72% | 16,207,450 |
| Mar 30, 2026 | 4.60 | 4.67 | 4.56 | 4.66 | 4.66 | - | 13,256,500 |
| 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 |