Huachangda Intelligent Equipment Group Co.,Ltd. (SHE:300278)
China · Delayed Price · Currency is CNY 3.810
+0.230 (6.42%)
Oct 23, 2026, 3:04 PM CST
SHE:300278 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.25 | 3.83 | 3.25 | 3.81 | 3.81 | 6.42% | 59,082,982 |
| Oct 22, 2026 | 3.51 | 3.65 | 3.49 | 3.58 | 3.58 | 1.70% | 31,998,467 |
| Oct 21, 2026 | 3.54 | 3.58 | 3.49 | 3.52 | 3.52 | -0.28% | 21,841,600 |
| Oct 20, 2026 | 3.32 | 3.57 | 3.30 | 3.53 | 3.53 | 6.01% | 41,553,951 |
| Oct 19, 2026 | 3.26 | 3.35 | 3.21 | 3.33 | 3.33 | 2.15% | 14,389,693 |
| Oct 16, 2026 | 3.25 | 3.34 | 3.23 | 3.26 | 3.26 | 1.87% | 15,083,100 |
| Oct 15, 2026 | 3.26 | 3.29 | 3.19 | 3.20 | 3.20 | -3.90% | 15,415,300 |
| Oct 14, 2026 | 3.49 | 3.49 | 3.32 | 3.33 | 3.33 | -3.48% | 13,458,100 |
| Oct 13, 2026 | 3.42 | 3.48 | 3.35 | 3.45 | 3.45 | - | 14,093,800 |
| Oct 12, 2026 | 3.44 | 3.50 | 3.41 | 3.45 | 3.45 | -0.29% | 15,002,292 |
| Oct 9, 2026 | 3.39 | 3.46 | 3.29 | 3.46 | 3.46 | 1.47% | 19,255,236 |
| Oct 8, 2026 | 3.51 | 3.55 | 3.38 | 3.41 | 3.41 | -2.85% | 15,038,154 |
| Sep 30, 2026 | 3.56 | 3.57 | 3.49 | 3.51 | 3.51 | -0.85% | 10,834,700 |
| Sep 29, 2026 | 3.50 | 3.57 | 3.44 | 3.54 | 3.54 | 1.14% | 11,514,300 |
| Sep 28, 2026 | 3.60 | 3.60 | 3.45 | 3.50 | 3.50 | -2.23% | 13,483,739 |
| Sep 24, 2026 | 3.59 | 3.64 | 3.56 | 3.58 | 3.58 | -0.28% | 11,826,769 |
| Sep 23, 2026 | 3.63 | 3.67 | 3.58 | 3.59 | 3.59 | -1.10% | 10,649,000 |
| Sep 22, 2026 | 3.67 | 3.70 | 3.60 | 3.63 | 3.63 | -1.36% | 19,821,602 |
| Sep 21, 2026 | 3.54 | 3.71 | 3.52 | 3.68 | 3.68 | 4.55% | 29,640,750 |
| Sep 18, 2026 | 3.46 | 3.57 | 3.45 | 3.52 | 3.52 | 2.03% | 20,467,765 |
| Sep 17, 2026 | 3.42 | 3.47 | 3.39 | 3.45 | 3.45 | - | 10,568,939 |
| Sep 16, 2026 | 3.41 | 3.47 | 3.38 | 3.45 | 3.45 | 1.17% | 9,950,964 |
| Sep 15, 2026 | 3.50 | 3.52 | 3.41 | 3.41 | 3.41 | -3.12% | 10,621,600 |
| Sep 14, 2026 | 3.50 | 3.54 | 3.45 | 3.52 | 3.52 | 0.57% | 8,727,300 |
| Sep 11, 2026 | 3.56 | 3.57 | 3.46 | 3.50 | 3.50 | -2.23% | 14,203,500 |
| Sep 10, 2026 | 3.61 | 3.65 | 3.55 | 3.58 | 3.58 | -1.65% | 13,645,055 |
| Sep 9, 2026 | 3.68 | 3.69 | 3.61 | 3.64 | 3.64 | -1.36% | 11,683,180 |
| Sep 8, 2026 | 3.61 | 3.70 | 3.60 | 3.69 | 3.69 | 1.65% | 12,953,000 |
| Sep 7, 2026 | 3.59 | 3.66 | 3.58 | 3.63 | 3.63 | 1.11% | 12,974,260 |
| Sep 4, 2026 | 3.65 | 3.70 | 3.56 | 3.59 | 3.59 | -1.10% | 17,397,284 |
| Sep 3, 2026 | 3.70 | 3.75 | 3.59 | 3.63 | 3.63 | -1.63% | 17,417,536 |
| Sep 2, 2026 | 3.74 | 3.75 | 3.66 | 3.69 | 3.69 | -2.12% | 14,727,043 |
| Sep 1, 2026 | 3.75 | 3.83 | 3.72 | 3.77 | 3.77 | 0.53% | 21,326,370 |
| Aug 31, 2026 | 3.71 | 3.78 | 3.68 | 3.75 | 3.75 | -0.27% | 16,697,300 |
| Aug 28, 2026 | 3.82 | 3.83 | 3.66 | 3.76 | 3.76 | -2.59% | 25,884,010 |
| Aug 27, 2026 | 3.81 | 3.88 | 3.80 | 3.86 | 3.86 | 1.31% | 14,026,110 |
| Aug 26, 2026 | 3.81 | 3.86 | 3.77 | 3.81 | 3.81 | -0.26% | 11,613,123 |
| 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 |