Henan ZhongGong Design & Research Group Co., Ltd. (SHE:300732)
China · Delayed Price · Currency is CNY 7.68
+0.15 (1.99%)
Feb 3, 2026, 3:04 PM CST
SHE:300732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.60 | 7.74 | 7.53 | 7.53 | 7.53 | -1.57% | 6,202,685 |
| Jan 30, 2026 | 7.58 | 7.71 | 7.53 | 7.65 | 7.65 | 0.79% | 6,762,364 |
| Jan 29, 2026 | 7.58 | 7.73 | 7.48 | 7.59 | 7.59 | -0.26% | 6,936,031 |
| Jan 28, 2026 | 7.80 | 7.84 | 7.59 | 7.61 | 7.61 | -2.93% | 11,193,080 |
| Jan 27, 2026 | 7.91 | 7.95 | 7.69 | 7.84 | 7.84 | -1.38% | 9,896,207 |
| Jan 26, 2026 | 8.05 | 8.07 | 7.87 | 7.95 | 7.95 | -1.24% | 10,199,519 |
| Jan 23, 2026 | 8.12 | 8.15 | 8.02 | 8.05 | 8.05 | -0.74% | 11,215,820 |
| Jan 22, 2026 | 7.88 | 8.13 | 7.87 | 8.11 | 8.11 | 3.05% | 16,226,130 |
| Jan 21, 2026 | 7.88 | 7.88 | 7.80 | 7.87 | 7.87 | -0.76% | 8,421,166 |
| Jan 20, 2026 | 7.89 | 8.11 | 7.85 | 7.93 | 7.93 | 0.63% | 13,647,850 |
| Jan 19, 2026 | 7.80 | 7.90 | 7.75 | 7.88 | 7.88 | 0.64% | 12,358,290 |
| Jan 16, 2026 | 7.77 | 8.01 | 7.68 | 7.83 | 7.83 | 1.42% | 19,099,477 |
| Jan 15, 2026 | 7.79 | 7.85 | 7.65 | 7.72 | 7.72 | -1.28% | 8,261,667 |
| Jan 14, 2026 | 7.78 | 7.92 | 7.72 | 7.82 | 7.82 | 0.51% | 10,921,620 |
| Jan 13, 2026 | 7.85 | 7.94 | 7.77 | 7.78 | 7.78 | -0.77% | 9,069,327 |
| Jan 12, 2026 | 7.79 | 7.85 | 7.75 | 7.84 | 7.84 | 0.90% | 7,909,989 |
| Jan 9, 2026 | 7.82 | 7.85 | 7.67 | 7.77 | 7.77 | -0.13% | 8,249,828 |
| Jan 8, 2026 | 7.60 | 7.81 | 7.60 | 7.78 | 7.78 | 2.10% | 8,903,865 |
| Jan 7, 2026 | 7.74 | 7.75 | 7.59 | 7.62 | 7.62 | -1.55% | 6,060,254 |
| Jan 6, 2026 | 7.65 | 7.75 | 7.60 | 7.74 | 7.74 | 1.31% | 7,267,815 |
| Jan 5, 2026 | 7.48 | 7.68 | 7.47 | 7.64 | 7.64 | 1.87% | 7,571,047 |
| Dec 31, 2025 | 7.47 | 7.53 | 7.38 | 7.50 | 7.50 | 0.27% | 5,497,289 |
| Dec 30, 2025 | 7.63 | 7.65 | 7.48 | 7.48 | 7.48 | -2.48% | 8,307,102 |
| Dec 29, 2025 | 7.58 | 7.69 | 7.55 | 7.67 | 7.67 | 1.19% | 6,074,346 |
| Dec 26, 2025 | 7.59 | 7.64 | 7.55 | 7.58 | 7.58 | -0.13% | 4,987,797 |
| Dec 25, 2025 | 7.58 | 7.63 | 7.53 | 7.59 | 7.59 | 0.26% | 4,794,875 |
| Dec 24, 2025 | 7.47 | 7.59 | 7.45 | 7.57 | 7.57 | 1.34% | 4,120,242 |
| Dec 23, 2025 | 7.51 | 7.52 | 7.43 | 7.47 | 7.47 | -0.80% | 4,285,222 |
| Dec 22, 2025 | 7.53 | 7.59 | 7.51 | 7.53 | 7.53 | -0.13% | 3,974,418 |
| Dec 19, 2025 | 7.40 | 7.54 | 7.40 | 7.54 | 7.54 | 1.75% | 4,805,634 |
| Dec 18, 2025 | 7.31 | 7.48 | 7.30 | 7.41 | 7.41 | 0.41% | 5,438,895 |
| Dec 17, 2025 | 7.38 | 7.45 | 7.24 | 7.38 | 7.38 | -0.27% | 7,193,401 |
| Dec 16, 2025 | 7.54 | 7.57 | 7.39 | 7.40 | 7.40 | -2.12% | 6,359,852 |
| Dec 15, 2025 | 7.55 | 7.62 | 7.42 | 7.56 | 7.56 | -0.26% | 6,058,767 |
| Dec 12, 2025 | 7.58 | 7.66 | 7.52 | 7.58 | 7.58 | 0.26% | 5,210,197 |
| Dec 11, 2025 | 7.79 | 7.80 | 7.56 | 7.56 | 7.56 | -1.69% | 6,888,644 |
| Dec 10, 2025 | 7.72 | 7.77 | 7.64 | 7.69 | 7.69 | -0.65% | 5,159,904 |
| Dec 9, 2025 | 7.80 | 7.84 | 7.73 | 7.74 | 7.74 | -0.77% | 5,371,624 |
| Dec 8, 2025 | 7.82 | 7.85 | 7.78 | 7.80 | 7.80 | - | 4,894,240 |
| Dec 5, 2025 | 7.65 | 7.82 | 7.59 | 7.80 | 7.80 | 1.83% | 6,365,348 |
| Dec 4, 2025 | 7.74 | 7.76 | 7.62 | 7.66 | 7.66 | -0.91% | 6,255,992 |
| Dec 3, 2025 | 7.89 | 7.90 | 7.70 | 7.73 | 7.73 | -2.15% | 6,936,801 |
| Dec 2, 2025 | 7.91 | 7.94 | 7.78 | 7.90 | 7.90 | -0.38% | 5,842,763 |
| Dec 1, 2025 | 7.99 | 8.05 | 7.91 | 7.93 | 7.93 | -0.88% | 7,342,944 |
| Nov 28, 2025 | 7.86 | 8.00 | 7.82 | 8.00 | 8.00 | 1.78% | 5,878,036 |
| Nov 27, 2025 | 7.88 | 7.91 | 7.81 | 7.86 | 7.86 | -0.38% | 6,314,512 |
| Nov 26, 2025 | 7.98 | 8.07 | 7.87 | 7.89 | 7.89 | -1.13% | 7,133,205 |
| Nov 25, 2025 | 7.90 | 8.03 | 7.85 | 7.98 | 7.98 | 1.01% | 6,705,248 |
| Nov 24, 2025 | 7.68 | 7.93 | 7.64 | 7.90 | 7.90 | 3.40% | 9,898,539 |
| Nov 21, 2025 | 7.89 | 8.02 | 7.63 | 7.64 | 7.64 | -4.02% | 10,978,402 |