Huachangda Intelligent Equipment Group Co.,Ltd. (SHE:300278)
China · Delayed Price · Currency is CNY 5.05
+0.12 (2.43%)
May 8, 2026, 3:04 PM CST
SHE:300278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.93 | 4.98 | 4.88 | 4.97 | - | 0.81% | 9,574,138 |
| 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% | 24,946,040 |
| Apr 30, 2026 | 4.70 | 4.86 | 4.70 | 4.83 | 4.83 | 2.33% | 21,814,032 |
| Apr 29, 2026 | 4.62 | 4.77 | 4.61 | 4.72 | 4.72 | 1.94% | 21,917,731 |
| 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% | 19,604,100 |
| 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% | 38,129,855 |
| 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 |
| 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 |