Skip to main content
logo
Hunan Hengguang Technology Co., Ltd. (SHE:301118)
China flag China · Delayed Price · Currency is CNY
25.87
-0.33 (-1.26%)
At close: Feb 13, 2026

SHE:301118 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202626.2926.4125.8025.8725.87-1.26%1,860,586
Feb 12, 202626.9426.9426.1526.2026.20-2.38%2,618,600
Feb 11, 202626.7227.5026.7026.8426.840.41%2,367,500
Feb 10, 202626.8527.3126.5026.7326.73-0.45%2,026,820
Feb 9, 202626.4727.0026.3826.8526.852.72%2,364,693
Feb 6, 202625.8026.5925.5026.1426.140.27%2,372,200
Feb 5, 202626.9327.0325.8526.0726.07-3.16%3,316,800
Feb 4, 202626.9927.4626.5126.9226.920.82%3,527,073
Feb 3, 202625.9126.9925.4826.7026.704.87%5,913,629
Feb 2, 202626.9026.9925.3125.4625.46-6.05%4,691,100
Jan 30, 202627.0027.3326.1727.1027.10-0.15%4,486,524
Jan 29, 202627.6128.2026.9427.1427.14-2.06%4,906,870
Jan 28, 202627.0627.9626.7927.7127.712.40%5,152,720
Jan 27, 202627.5327.5826.3927.0627.06-1.71%4,211,224
Jan 26, 202627.4528.2827.2027.5327.53-0.07%4,811,557
Jan 23, 202627.2527.5827.0827.5527.550.95%4,326,869
Jan 22, 202626.7327.5026.5027.2927.292.29%5,654,994
Jan 21, 202626.4426.8026.0826.6826.680.83%2,892,926
Jan 20, 202626.5126.6826.0026.4626.460.15%3,429,682
Jan 19, 202625.4826.5025.3026.4226.423.77%4,308,490
Jan 16, 202625.7925.9625.2025.4625.46-0.55%2,944,890
Jan 15, 202625.4025.7525.2125.6025.60-0.58%3,015,800
Jan 14, 202625.8126.0825.2625.7525.75-0.23%4,217,200
Jan 13, 202626.0426.4825.6825.8125.81-0.96%4,900,900
Jan 12, 202625.7626.0625.3326.0626.061.16%4,814,042
Jan 9, 202625.6525.7825.3725.7625.760.12%3,903,104
Jan 8, 202625.1325.9325.1325.7325.732.35%4,534,091
Jan 7, 202625.5525.6325.0825.1425.14-1.22%3,880,084
Jan 6, 202624.8525.6224.8525.4525.452.46%4,510,803
Jan 5, 202624.6624.8924.5824.8424.840.32%3,987,300
Dec 31, 202524.8124.9924.5824.7624.76-0.56%3,495,794
Dec 30, 202525.4625.5624.8224.9024.90-4.56%7,074,214
Dec 29, 202526.3226.5725.1126.0926.096.19%10,773,540
Dec 26, 202525.0125.3924.3124.5724.57-1.72%5,853,919
Dec 25, 202525.0125.2024.6525.0025.000.28%4,687,079
Dec 24, 202525.2325.5224.9224.9324.93-3.30%7,685,887
Dec 23, 202525.4626.3024.8025.7825.781.06%11,754,971
Dec 22, 202525.3227.7525.3225.5125.518.60%14,806,970
Dec 19, 202522.8123.5822.6323.4923.493.80%3,746,900
Dec 18, 202522.4823.0522.2222.6322.630.40%2,457,300
Dec 17, 202522.2022.5721.8622.5422.541.44%2,728,103
Dec 16, 202522.7623.1422.1322.2222.22-3.14%2,576,272
Dec 15, 202522.7923.2622.5822.9422.940.61%2,338,085
Dec 12, 202523.1623.5422.7622.8022.80-1.60%2,749,982
Dec 11, 202523.7223.7723.1623.1723.17-2.03%2,720,000
Dec 10, 202524.3024.3023.5623.6523.65-2.07%2,862,010
Dec 9, 202524.6024.7424.1024.1524.15-1.75%2,664,792
Dec 8, 202524.6124.7424.3324.5824.580.37%3,111,525
Dec 5, 202524.2724.5523.8624.4924.491.03%2,558,477
Dec 4, 202524.9725.0024.0924.2424.24-2.92%4,456,707