Henan ZhongGong Design & Research Group Co., Ltd. (SHE:300732)
China · Delayed Price · Currency is CNY 5.13
+0.06 (1.18%)
Nov 11, 2026, 3:04 PM CST
SHE:300732 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.12 | 5.14 | 5.04 | 5.13 | 5.13 | 1.18% | 4,002,000 |
| Nov 10, 2026 | 5.10 | 5.10 | 5.02 | 5.07 | 5.07 | 1.20% | 4,504,114 |
| Nov 9, 2026 | 5.12 | 5.15 | 5.00 | 5.01 | 5.01 | -0.99% | 4,261,625 |
| Nov 6, 2026 | 4.98 | 5.13 | 4.95 | 5.06 | 5.06 | -1.56% | 6,102,400 |
| Nov 5, 2026 | 5.01 | 5.15 | 5.00 | 5.14 | 5.14 | 2.39% | 5,865,100 |
| Nov 4, 2026 | 4.99 | 5.05 | 4.88 | 5.02 | 5.02 | 1.01% | 6,001,005 |
| Nov 3, 2026 | 4.93 | 5.11 | 4.91 | 4.97 | 4.97 | 0.40% | 5,602,993 |
| Nov 2, 2026 | 4.91 | 4.97 | 4.80 | 4.95 | 4.95 | 0.81% | 6,044,938 |
| Oct 30, 2026 | 5.02 | 5.14 | 4.90 | 4.91 | 4.91 | -4.29% | 6,340,102 |
| Oct 29, 2026 | 5.17 | 5.23 | 5.09 | 5.13 | 5.13 | -1.72% | 4,394,992 |
| Oct 28, 2026 | 5.19 | 5.28 | 5.14 | 5.22 | 5.22 | 0.97% | 4,570,053 |
| Oct 27, 2026 | 5.38 | 5.46 | 5.15 | 5.17 | 5.17 | -4.26% | 5,932,335 |
| Oct 26, 2026 | 5.42 | 5.48 | 5.36 | 5.40 | 5.40 | -0.74% | 4,679,300 |
| Oct 23, 2026 | 5.33 | 5.44 | 5.13 | 5.44 | 5.44 | 1.49% | 7,523,562 |
| Oct 22, 2026 | 5.52 | 5.53 | 5.35 | 5.36 | 5.36 | -2.55% | 4,380,700 |
| Oct 21, 2026 | 5.53 | 5.60 | 5.49 | 5.50 | 5.50 | -0.54% | 3,406,400 |
| Oct 20, 2026 | 5.52 | 5.58 | 5.46 | 5.53 | 5.53 | 0.18% | 4,428,900 |
| Oct 19, 2026 | 5.58 | 5.62 | 5.40 | 5.52 | 5.52 | -1.95% | 7,303,120 |
| Oct 16, 2026 | 5.54 | 5.73 | 5.53 | 5.63 | 5.63 | 2.55% | 6,793,203 |
| Oct 15, 2026 | 5.60 | 5.60 | 5.43 | 5.49 | 5.49 | -3.00% | 6,769,253 |
| Oct 14, 2026 | 5.82 | 5.90 | 5.66 | 5.66 | 5.66 | -3.08% | 5,859,900 |
| Oct 13, 2026 | 5.70 | 5.87 | 5.59 | 5.84 | 5.84 | 1.74% | 6,585,757 |
| Oct 12, 2026 | 5.88 | 5.90 | 5.73 | 5.74 | 5.74 | -1.71% | 4,555,600 |
| Oct 9, 2026 | 5.86 | 5.87 | 5.63 | 5.84 | 5.84 | -0.17% | 5,638,300 |
| Oct 8, 2026 | 5.90 | 5.94 | 5.81 | 5.85 | 5.85 | -0.51% | 4,629,200 |
| Sep 30, 2026 | 5.90 | 5.93 | 5.79 | 5.88 | 5.88 | -0.34% | 4,733,491 |
| Sep 29, 2026 | 5.75 | 5.92 | 5.70 | 5.90 | 5.90 | 2.25% | 5,046,780 |
| Sep 28, 2026 | 5.75 | 5.83 | 5.68 | 5.77 | 5.77 | 0.52% | 4,159,184 |
| Sep 24, 2026 | 5.75 | 5.81 | 5.71 | 5.74 | 5.74 | -0.35% | 3,289,505 |
| Sep 23, 2026 | 5.83 | 5.85 | 5.74 | 5.76 | 5.76 | -1.54% | 3,983,948 |
| Sep 22, 2026 | 5.79 | 5.87 | 5.75 | 5.85 | 5.85 | 0.86% | 4,588,208 |
| Sep 21, 2026 | 5.68 | 5.82 | 5.66 | 5.80 | 5.80 | 2.11% | 4,969,326 |
| Sep 18, 2026 | 5.68 | 5.76 | 5.65 | 5.68 | 5.68 | - | 4,389,975 |
| Sep 17, 2026 | 5.58 | 5.70 | 5.53 | 5.68 | 5.68 | 1.07% | 5,261,786 |
| Sep 16, 2026 | 5.51 | 5.66 | 5.49 | 5.62 | 5.62 | 1.63% | 5,145,177 |
| Sep 15, 2026 | 5.81 | 5.82 | 5.52 | 5.53 | 5.53 | -4.82% | 6,690,142 |
| Sep 14, 2026 | 5.80 | 5.90 | 5.74 | 5.81 | 5.81 | 0.17% | 4,947,700 |
| Sep 11, 2026 | 5.96 | 5.96 | 5.74 | 5.80 | 5.80 | -3.01% | 5,927,935 |
| Sep 10, 2026 | 6.03 | 6.03 | 5.92 | 5.98 | 5.98 | -0.66% | 4,351,625 |
| Sep 9, 2026 | 6.06 | 6.10 | 5.98 | 6.02 | 6.02 | -0.99% | 4,375,648 |
| Sep 8, 2026 | 5.97 | 6.08 | 5.97 | 6.08 | 6.08 | 1.67% | 5,230,100 |
| Sep 7, 2026 | 6.01 | 6.04 | 5.96 | 5.98 | 5.98 | -0.33% | 4,042,356 |
| Sep 4, 2026 | 5.99 | 6.08 | 5.97 | 6.00 | 6.00 | 0.50% | 5,164,852 |
| Sep 3, 2026 | 6.11 | 6.16 | 5.96 | 5.97 | 5.97 | -2.45% | 6,263,199 |
| Sep 2, 2026 | 6.09 | 6.14 | 5.98 | 6.12 | 6.12 | 0.33% | 7,827,854 |
| Sep 1, 2026 | 6.05 | 6.12 | 6.01 | 6.10 | 6.10 | 0.83% | 6,504,378 |
| Aug 31, 2026 | 6.04 | 6.09 | 6.03 | 6.05 | 6.05 | - | 5,794,611 |
| Aug 28, 2026 | 6.00 | 6.07 | 5.97 | 6.05 | 6.05 | 0.83% | 4,390,242 |
| Aug 27, 2026 | 6.09 | 6.09 | 5.98 | 6.00 | 6.00 | -1.15% | 6,213,980 |
| Aug 26, 2026 | 6.08 | 6.14 | 6.00 | 6.07 | 6.07 | -0.49% | 5,095,758 |