Zhuzhou Hongda Electronics Corp.,Ltd. (SHE:300726)
China · Delayed Price · Currency is CNY 33.88
-1.26 (-3.59%)
Sep 4, 2025, 2:45 PM CST
SHE:300726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 35.28 | 35.74 | 33.41 | 34.10 | 34.10 | -2.96% | 9,029,801 |
| Sep 3, 2025 | 36.96 | 36.97 | 35.00 | 35.14 | 35.14 | -4.95% | 10,617,971 |
| Sep 2, 2025 | 38.88 | 38.96 | 36.21 | 36.97 | 36.97 | -4.81% | 14,141,401 |
| Sep 1, 2025 | 38.90 | 39.63 | 38.50 | 38.84 | 38.84 | -0.74% | 10,915,114 |
| Aug 29, 2025 | 39.71 | 40.24 | 38.60 | 39.13 | 39.13 | -1.44% | 16,949,100 |
| Aug 28, 2025 | 38.55 | 40.98 | 37.68 | 39.70 | 39.70 | 9.64% | 31,637,570 |
| Aug 27, 2025 | 37.21 | 37.75 | 36.21 | 36.21 | 36.21 | -2.87% | 9,163,642 |
| Aug 26, 2025 | 38.07 | 38.37 | 37.15 | 37.28 | 37.28 | -0.72% | 9,693,593 |
| Aug 25, 2025 | 37.80 | 38.10 | 37.10 | 37.55 | 37.55 | 0.24% | 9,335,235 |
| Aug 22, 2025 | 36.53 | 37.46 | 36.35 | 37.46 | 37.46 | 2.41% | 9,445,648 |
| Aug 21, 2025 | 36.91 | 37.23 | 36.32 | 36.58 | 36.58 | -1.05% | 6,081,551 |
| Aug 20, 2025 | 36.49 | 36.99 | 36.13 | 36.97 | 36.97 | 0.96% | 6,592,282 |
| Aug 19, 2025 | 36.98 | 37.30 | 36.30 | 36.62 | 36.62 | -0.76% | 8,276,220 |
| Aug 18, 2025 | 35.88 | 36.90 | 35.88 | 36.90 | 36.90 | 2.81% | 8,789,048 |
| Aug 15, 2025 | 35.22 | 36.00 | 35.22 | 35.89 | 35.89 | 1.59% | 6,530,708 |
| Aug 14, 2025 | 36.35 | 36.50 | 35.24 | 35.33 | 35.33 | -2.91% | 6,982,000 |
| Aug 13, 2025 | 36.18 | 36.51 | 35.96 | 36.39 | 36.39 | 0.52% | 6,245,050 |
| Aug 12, 2025 | 36.50 | 36.64 | 35.75 | 36.20 | 36.20 | -1.01% | 6,532,644 |
| Aug 11, 2025 | 36.15 | 36.88 | 36.10 | 36.57 | 36.57 | 1.11% | 7,059,200 |
| Aug 8, 2025 | 36.27 | 36.65 | 35.91 | 36.17 | 36.17 | -0.77% | 5,149,131 |
| Aug 7, 2025 | 36.78 | 37.00 | 36.10 | 36.45 | 36.45 | -1.35% | 7,602,311 |
| Aug 6, 2025 | 36.05 | 37.06 | 35.97 | 36.95 | 36.95 | 2.13% | 8,968,360 |
| Aug 5, 2025 | 36.37 | 36.66 | 35.96 | 36.18 | 36.18 | -0.06% | 6,172,473 |
| Aug 4, 2025 | 35.38 | 36.23 | 35.32 | 36.20 | 36.20 | 1.86% | 6,083,619 |
| Aug 1, 2025 | 35.39 | 36.14 | 35.01 | 35.54 | 35.54 | 0.34% | 6,371,200 |
| Jul 31, 2025 | 35.85 | 36.60 | 35.24 | 35.42 | 35.42 | -1.47% | 8,331,803 |
| Jul 30, 2025 | 37.20 | 37.20 | 35.66 | 35.95 | 35.95 | -3.39% | 10,725,994 |
| Jul 29, 2025 | 35.99 | 37.21 | 35.90 | 37.21 | 37.21 | 2.79% | 10,829,369 |
| Jul 28, 2025 | 35.87 | 36.52 | 35.73 | 36.20 | 36.20 | 1.20% | 7,698,121 |
| Jul 25, 2025 | 35.67 | 35.92 | 35.42 | 35.77 | 35.77 | 0.28% | 4,973,801 |
| Jul 24, 2025 | 35.20 | 35.75 | 35.19 | 35.67 | 35.67 | 0.85% | 5,669,587 |
| Jul 23, 2025 | 35.00 | 36.07 | 34.62 | 35.37 | 35.37 | 0.83% | 8,603,100 |
| Jul 22, 2025 | 35.18 | 35.65 | 34.82 | 35.08 | 35.08 | -0.17% | 5,643,730 |
| Jul 21, 2025 | 35.08 | 35.50 | 35.07 | 35.14 | 35.14 | -0.31% | 6,067,000 |
| Jul 18, 2025 | 35.59 | 35.71 | 35.05 | 35.25 | 35.25 | -0.37% | 5,187,600 |
| Jul 17, 2025 | 34.51 | 35.47 | 34.42 | 35.38 | 35.38 | 2.46% | 7,563,400 |
| Jul 16, 2025 | 34.74 | 34.98 | 34.31 | 34.53 | 34.53 | -0.55% | 4,951,900 |
| Jul 15, 2025 | 34.88 | 35.27 | 34.36 | 34.72 | 34.72 | -0.23% | 4,877,700 |
| Jul 14, 2025 | 35.35 | 35.81 | 34.75 | 34.80 | 34.80 | -1.30% | 5,325,900 |
| Jul 11, 2025 | 34.41 | 35.59 | 34.41 | 35.26 | 35.26 | 2.29% | 8,747,300 |
| Jul 10, 2025 | 34.39 | 34.64 | 34.09 | 34.47 | 34.47 | 0.26% | 3,130,900 |
| Jul 9, 2025 | 34.48 | 34.90 | 34.30 | 34.38 | 34.38 | -0.29% | 4,386,400 |
| Jul 8, 2025 | 34.03 | 34.60 | 34.00 | 34.48 | 34.48 | 1.32% | 3,669,700 |
| Jul 7, 2025 | 34.10 | 34.23 | 33.83 | 34.03 | 34.03 | -0.09% | 2,862,900 |
| Jul 4, 2025 | 34.74 | 34.83 | 34.01 | 34.06 | 34.06 | -1.90% | 4,720,200 |
| Jul 3, 2025 | 34.57 | 35.51 | 34.57 | 34.72 | 34.72 | 0.12% | 5,411,400 |
| Jul 2, 2025 | 35.25 | 35.48 | 34.35 | 34.68 | 34.68 | -2.12% | 5,489,390 |
| Jul 1, 2025 | 35.60 | 35.78 | 35.06 | 35.43 | 35.43 | -0.90% | 6,505,890 |
| Jun 30, 2025 | 34.55 | 36.10 | 34.55 | 35.75 | 35.75 | 3.65% | 10,484,224 |
| Jun 27, 2025 | 34.44 | 35.08 | 34.30 | 34.49 | 34.49 | 0.09% | 5,959,606 |