Skip to main content
logo
Hunan Hengguang Technology Co., Ltd. (SHE:301118)
China flag China · Delayed Price · Currency is CNY
27.62
+0.07 (0.25%)
Jan 26, 2026, 1:15 PM CST

SHE:301118 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 202525.6725.9524.7324.9724.97-2.00%4,152,879
Dec 2, 202525.8025.8225.2025.4825.48-1.66%3,708,260
Dec 1, 202525.7926.5525.7125.9125.910.31%5,271,960
Nov 28, 202525.8826.2825.5525.8325.83-0.84%6,005,666
Nov 27, 202525.0226.4424.9526.0526.054.08%9,786,823
Nov 26, 202525.8326.0224.9825.0325.03-3.10%8,168,021
Nov 25, 202525.8526.3325.4125.8325.830.31%9,233,103
Nov 24, 202526.9326.9625.2825.7525.75-5.37%12,214,530
Nov 21, 202528.5028.8126.2527.2127.21-7.45%16,113,970
Nov 20, 202531.5831.6028.8929.4029.40-6.90%24,183,210
Nov 19, 202526.6631.5826.4031.5831.5819.98%10,472,530
Nov 18, 202527.8828.0026.1526.3226.32-5.02%7,615,717
Nov 17, 202527.3528.2827.0727.7127.712.33%8,550,218
Nov 14, 202528.9028.9327.0127.0827.08-6.78%11,430,060
Nov 13, 202527.7031.0327.3829.0529.057.12%15,394,290