Huachangda Intelligent Equipment Group Co.,Ltd. (SHE:300278)
China · Delayed Price · Currency is CNY 3.820
+0.120 (3.24%)
Aug 25, 2026, 3:04 PM CST
SHE:300278 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.66 | 3.84 | 3.65 | 3.82 | 3.82 | 3.24% | 16,613,473 |
| Aug 24, 2026 | 3.75 | 3.80 | 3.66 | 3.70 | 3.70 | -1.33% | 12,898,014 |
| Aug 21, 2026 | 3.75 | 3.78 | 3.70 | 3.75 | 3.75 | -0.27% | 10,123,290 |
| Aug 20, 2026 | 3.75 | 3.81 | 3.72 | 3.76 | 3.76 | 1.35% | 13,295,300 |
| Aug 19, 2026 | 3.93 | 3.93 | 3.69 | 3.71 | 3.71 | -6.31% | 19,497,300 |
| Aug 18, 2026 | 3.97 | 3.97 | 3.86 | 3.96 | 3.96 | 0.51% | 14,168,370 |
| Aug 17, 2026 | 3.91 | 3.95 | 3.86 | 3.94 | 3.94 | 1.29% | 10,495,120 |
| Aug 14, 2026 | 3.94 | 3.94 | 3.85 | 3.89 | 3.89 | -0.51% | 11,119,000 |
| Aug 13, 2026 | 4.01 | 4.02 | 3.90 | 3.91 | 3.91 | -2.49% | 15,319,100 |
| Aug 12, 2026 | 3.94 | 4.02 | 3.91 | 4.01 | 4.01 | 1.52% | 12,834,610 |
| Aug 11, 2026 | 3.93 | 4.01 | 3.87 | 3.95 | 3.95 | - | 15,223,700 |
| Aug 10, 2026 | 3.91 | 3.95 | 3.84 | 3.95 | 3.95 | 1.54% | 12,146,100 |
| Aug 7, 2026 | 3.91 | 3.92 | 3.81 | 3.89 | 3.89 | -0.26% | 14,869,100 |
| Aug 6, 2026 | 3.90 | 3.94 | 3.82 | 3.90 | 3.90 | -0.26% | 17,663,310 |
| Aug 5, 2026 | 3.93 | 3.99 | 3.87 | 3.91 | 3.91 | -0.26% | 17,558,450 |
| Aug 4, 2026 | 3.90 | 3.99 | 3.89 | 3.92 | 3.92 | 0.51% | 18,878,521 |
| Aug 3, 2026 | 3.79 | 3.91 | 3.75 | 3.90 | 3.90 | 4.28% | 21,878,630 |
| Jul 31, 2026 | 3.65 | 3.78 | 3.65 | 3.74 | 3.74 | 4.18% | 22,914,198 |
| Jul 30, 2026 | 3.60 | 3.68 | 3.55 | 3.59 | 3.59 | -1.10% | 18,552,900 |
| Jul 29, 2026 | 3.55 | 3.65 | 3.51 | 3.63 | 3.63 | 3.42% | 24,324,651 |
| Jul 28, 2026 | 3.46 | 3.56 | 3.44 | 3.51 | 3.51 | 0.86% | 19,176,500 |
| Jul 27, 2026 | 3.35 | 3.49 | 3.35 | 3.48 | 3.48 | 2.96% | 18,160,800 |
| Jul 24, 2026 | 3.39 | 3.44 | 3.34 | 3.38 | 3.38 | -1.74% | 16,601,200 |
| Jul 23, 2026 | 3.33 | 3.46 | 3.32 | 3.44 | 3.44 | 2.69% | 18,440,540 |
| Jul 22, 2026 | 3.43 | 3.45 | 3.32 | 3.35 | 3.35 | -3.74% | 24,418,700 |
| Jul 21, 2026 | 3.40 | 3.48 | 3.31 | 3.48 | 3.48 | 2.35% | 22,691,390 |
| Jul 20, 2026 | 3.54 | 3.58 | 3.36 | 3.40 | 3.40 | -3.13% | 22,801,044 |
| Jul 17, 2026 | 3.63 | 3.69 | 3.47 | 3.51 | 3.51 | -4.36% | 23,358,921 |
| Jul 16, 2026 | 3.59 | 3.72 | 3.59 | 3.67 | 3.67 | 0.55% | 18,836,500 |
| Jul 15, 2026 | 3.58 | 3.73 | 3.56 | 3.65 | 3.65 | 1.39% | 20,690,913 |
| Jul 14, 2026 | 3.57 | 3.60 | 3.50 | 3.60 | 3.60 | 1.12% | 17,927,070 |
| Jul 13, 2026 | 3.80 | 3.81 | 3.56 | 3.56 | 3.56 | -6.56% | 24,857,900 |
| Jul 10, 2026 | 3.75 | 3.93 | 3.71 | 3.81 | 3.81 | 1.60% | 28,665,734 |
| Jul 9, 2026 | 3.75 | 3.78 | 3.62 | 3.75 | 3.75 | -0.53% | 21,770,750 |
| Jul 8, 2026 | 3.87 | 3.89 | 3.75 | 3.77 | 3.77 | -4.31% | 27,012,100 |
| Jul 7, 2026 | 3.89 | 4.15 | 3.87 | 3.94 | 3.94 | 0.77% | 31,672,723 |
| Jul 6, 2026 | 4.15 | 4.21 | 3.89 | 3.91 | 3.91 | -6.01% | 39,971,770 |
| Jul 3, 2026 | 3.93 | 4.27 | 3.90 | 4.16 | 4.16 | 7.22% | 51,871,650 |
| Jul 2, 2026 | 3.91 | 4.07 | 3.86 | 3.88 | 3.88 | -1.52% | 26,410,970 |
| Jul 1, 2026 | 3.88 | 4.02 | 3.86 | 3.94 | 3.94 | 1.55% | 25,041,880 |
| Jun 30, 2026 | 3.79 | 3.90 | 3.78 | 3.88 | 3.88 | 2.37% | 21,026,200 |
| Jun 29, 2026 | 3.76 | 3.82 | 3.64 | 3.79 | 3.79 | 0.26% | 22,070,700 |
| Jun 26, 2026 | 3.89 | 3.89 | 3.75 | 3.78 | 3.78 | -2.83% | 22,866,790 |
| Jun 25, 2026 | 3.99 | 4.02 | 3.86 | 3.89 | 3.89 | -3.23% | 24,353,730 |
| Jun 24, 2026 | 4.21 | 4.21 | 3.94 | 4.02 | 4.02 | -4.51% | 30,720,660 |
| Jun 23, 2026 | 4.19 | 4.32 | 4.13 | 4.21 | 4.21 | -0.24% | 21,279,300 |
| Jun 22, 2026 | 4.30 | 4.34 | 4.09 | 4.22 | 4.22 | -3.21% | 30,767,320 |
| Jun 18, 2026 | 4.39 | 4.45 | 4.32 | 4.36 | 4.36 | -0.68% | 18,694,800 |
| Jun 17, 2026 | 4.48 | 4.49 | 4.35 | 4.39 | 4.39 | -3.30% | 24,319,930 |
| Jun 16, 2026 | 4.38 | 4.59 | 4.33 | 4.54 | 4.54 | 3.18% | 37,206,300 |