Henan ZhongGong Design & Research Group Co., Ltd. (SHE:300732)
China · Delayed Price · Currency is CNY 5.35
-0.19 (-3.43%)
Jul 24, 2026, 3:04 PM CST
SHE:300732 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.47 | 5.53 | 5.33 | 5.35 | 5.35 | -3.43% | 6,343,378 |
| Jul 23, 2026 | 5.37 | 5.56 | 5.36 | 5.54 | 5.54 | 2.78% | 6,702,088 |
| Jul 22, 2026 | 5.49 | 5.57 | 5.36 | 5.39 | 5.39 | -2.00% | 6,262,949 |
| Jul 21, 2026 | 5.61 | 5.66 | 5.37 | 5.50 | 5.50 | -1.96% | 9,361,077 |
| Jul 20, 2026 | 5.80 | 5.89 | 5.55 | 5.61 | 5.61 | -1.06% | 8,146,305 |
| Jul 17, 2026 | 5.89 | 5.99 | 5.66 | 5.67 | 5.67 | -3.57% | 7,213,912 |
| Jul 16, 2026 | 5.81 | 5.96 | 5.75 | 5.88 | 5.88 | 0.68% | 5,271,868 |
| Jul 15, 2026 | 5.77 | 5.88 | 5.71 | 5.84 | 5.84 | 1.39% | 5,611,100 |
| Jul 14, 2026 | 5.62 | 5.76 | 5.53 | 5.76 | 5.76 | 2.49% | 5,361,677 |
| Jul 13, 2026 | 5.85 | 5.91 | 5.60 | 5.62 | 5.62 | -4.26% | 6,046,175 |
| Jul 10, 2026 | 5.66 | 5.98 | 5.58 | 5.87 | 5.87 | 3.53% | 9,308,366 |
| Jul 9, 2026 | 5.66 | 5.76 | 5.58 | 5.67 | 5.67 | -1.05% | 5,789,962 |
| Jul 8, 2026 | 5.73 | 5.77 | 5.62 | 5.73 | 5.73 | -0.35% | 5,623,780 |
| Jul 7, 2026 | 5.79 | 5.80 | 5.62 | 5.75 | 5.75 | -1.37% | 6,429,142 |
| Jul 6, 2026 | 5.89 | 5.96 | 5.75 | 5.83 | 5.83 | -0.85% | 4,866,136 |
| Jul 3, 2026 | 5.75 | 5.99 | 5.70 | 5.88 | 5.88 | 2.80% | 6,920,624 |
| Jul 2, 2026 | 5.67 | 5.89 | 5.67 | 5.72 | 5.72 | 0.35% | 5,731,887 |
| Jul 1, 2026 | 5.58 | 5.77 | 5.55 | 5.70 | 5.70 | 2.33% | 7,484,453 |
| Jun 30, 2026 | 5.60 | 5.67 | 5.50 | 5.57 | 5.57 | -1.42% | 5,689,927 |
| Jun 29, 2026 | 5.64 | 5.71 | 5.43 | 5.65 | 5.65 | -0.18% | 6,817,085 |
| Jun 26, 2026 | 5.77 | 5.80 | 5.65 | 5.66 | 5.66 | -2.75% | 4,758,774 |
| Jun 25, 2026 | 5.94 | 5.98 | 5.75 | 5.82 | 5.82 | -2.18% | 6,063,400 |
| Jun 24, 2026 | 6.16 | 6.21 | 5.92 | 5.95 | 5.95 | -3.88% | 5,100,034 |
| Jun 23, 2026 | 6.10 | 6.29 | 6.10 | 6.19 | 6.19 | 0.49% | 5,423,678 |
| Jun 22, 2026 | 6.08 | 6.18 | 5.83 | 6.16 | 6.16 | 1.32% | 8,435,332 |
| Jun 18, 2026 | 6.07 | 6.16 | 6.00 | 6.08 | 6.08 | -0.49% | 4,690,810 |
| Jun 17, 2026 | 6.31 | 6.32 | 6.08 | 6.11 | 6.11 | -3.17% | 6,626,557 |
| Jun 16, 2026 | 6.30 | 6.37 | 6.18 | 6.31 | 6.31 | - | 5,068,753 |
| Jun 15, 2026 | 6.39 | 6.51 | 6.27 | 6.31 | 6.31 | -0.63% | 6,345,668 |
| Jun 12, 2026 | 6.37 | 6.42 | 6.23 | 6.35 | 6.35 | 1.11% | 5,448,427 |
| Jun 11, 2026 | 6.26 | 6.36 | 6.19 | 6.28 | 6.28 | -0.95% | 5,100,440 |
| Jun 10, 2026 | 6.49 | 6.50 | 6.17 | 6.34 | 6.34 | -2.31% | 7,422,301 |
| Jun 9, 2026 | 6.60 | 6.67 | 6.44 | 6.49 | 6.49 | -0.92% | 5,744,300 |
| Jun 8, 2026 | 6.66 | 6.76 | 6.47 | 6.55 | 6.55 | -2.53% | 6,338,459 |
| Jun 5, 2026 | 6.65 | 6.81 | 6.57 | 6.72 | 6.72 | 0.75% | 6,883,464 |
| Jun 4, 2026 | 6.80 | 6.87 | 6.64 | 6.67 | 6.67 | -2.63% | 5,546,476 |
| Jun 3, 2026 | 6.87 | 6.96 | 6.79 | 6.85 | 6.85 | -1.15% | 5,798,843 |
| Jun 2, 2026 | 7.23 | 7.23 | 6.86 | 6.93 | 6.93 | -3.48% | 8,373,969 |
| Jun 1, 2026 | 6.95 | 7.26 | 6.93 | 7.18 | 7.18 | 1.99% | 7,625,444 |
| May 29, 2026 | 7.07 | 7.42 | 7.01 | 7.04 | 7.04 | -0.42% | 10,358,135 |
| May 28, 2026 | 6.92 | 7.10 | 6.81 | 7.07 | 7.07 | 2.17% | 6,582,730 |
| May 27, 2026 | 7.12 | 7.13 | 6.83 | 6.92 | 6.92 | -2.81% | 6,342,755 |
| May 26, 2026 | 7.30 | 7.30 | 7.04 | 7.12 | 7.12 | -2.33% | 7,956,520 |
| May 25, 2026 | 7.49 | 7.49 | 7.19 | 7.29 | 7.29 | -1.22% | 6,489,620 |
| May 22, 2026 | 7.25 | 7.46 | 7.19 | 7.38 | 7.38 | 2.50% | 7,174,567 |
| May 21, 2026 | 7.50 | 7.55 | 7.19 | 7.20 | 7.20 | -3.87% | 8,857,497 |
| May 20, 2026 | 7.69 | 7.69 | 7.45 | 7.49 | 7.49 | -2.60% | 7,891,394 |
| May 19, 2026 | 7.69 | 7.84 | 7.62 | 7.69 | 7.69 | - | 7,353,292 |
| May 18, 2026 | 7.75 | 7.76 | 7.59 | 7.69 | 7.69 | - | 7,455,638 |
| May 15, 2026 | 7.65 | 7.81 | 7.64 | 7.69 | 7.69 | 0.65% | 7,433,837 |