Skip to main content
Hunan Hengguang Technology Co., Ltd. (SHE:301118)
China flag China · Delayed Price · Currency is CNY
19.70
-0.01 (-0.05%)
Nov 13, 2026, 12:04 PM CST

SHE:301118 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202619.2419.8919.2419.7019.70-0.05%1,322,700
Nov 12, 202619.6020.1319.5719.7119.710.31%2,679,900
Nov 11, 202619.3019.7319.2019.6519.651.60%2,061,400
Nov 10, 202619.0519.3818.8919.3419.342.71%2,450,300
Nov 9, 202619.2419.3218.8118.8318.83-0.58%2,479,887
Nov 6, 202618.5519.2618.5518.9418.94-2.17%2,921,253
Nov 5, 202618.8019.6618.6519.3619.362.54%3,469,516
Nov 4, 202618.3818.9017.9018.8818.882.55%4,390,700
Nov 3, 202618.6519.3818.2318.4118.41-1.13%3,551,734
Nov 2, 202618.3818.7618.0618.6218.621.36%3,553,400
Oct 30, 202618.8819.4718.3618.3718.37-3.87%3,251,100
Oct 29, 202619.7319.8719.1019.1119.11-3.14%3,122,800
Oct 28, 202619.4620.0219.1919.7319.731.39%3,845,217
Oct 27, 202620.1920.4119.4519.4619.46-2.70%4,388,614
Oct 26, 202620.3820.6519.6620.0020.00-3.75%5,612,500
Oct 23, 202620.0020.8919.3820.7820.78-1.47%8,768,757
Oct 22, 202622.0522.2521.0021.0921.09-11.01%11,298,602
Oct 21, 202623.7224.5223.5023.7023.700.38%5,292,193
Oct 20, 202623.1523.7623.1023.6123.610.94%4,951,443
Oct 19, 202623.2923.7521.7223.3923.39-1.27%7,708,447
Oct 16, 202624.1524.7023.4023.6923.69-1.46%6,264,785
Oct 15, 202624.4125.2023.8924.0424.04-3.84%7,654,285
Oct 14, 202625.2026.5024.9525.0025.00-0.36%11,182,395
Oct 13, 202623.2825.4322.8025.0925.094.85%10,486,157
Oct 12, 202625.5125.5423.8023.9323.93-6.38%12,345,442
Oct 9, 202624.0627.1823.6025.5625.565.75%13,887,100
Oct 8, 202623.8924.6523.7324.1724.170.17%4,095,088
Sep 30, 202623.4024.4623.2924.1324.134.01%4,293,000
Sep 29, 202622.9223.4022.8623.2023.200.39%2,008,900
Sep 28, 202623.6523.7022.6523.1123.11-1.32%2,520,024
Sep 24, 202624.0524.0723.3723.4223.42-2.21%2,143,700
Sep 23, 202624.0524.3223.6223.9523.950.04%1,993,800
Sep 22, 202624.1224.3523.5523.9423.940.67%2,318,700
Sep 21, 202622.9723.9522.8123.7823.783.44%2,503,704
Sep 18, 202622.9723.3822.8622.9922.990.66%1,992,650
Sep 17, 202622.8823.1322.4822.8422.84-0.35%1,675,600
Sep 16, 202622.2023.1522.0022.9222.922.92%2,381,246
Sep 15, 202622.8922.8922.2222.2722.27-2.71%1,772,400
Sep 14, 202622.2523.2422.0022.8922.892.37%2,842,350
Sep 11, 202622.7923.0021.9022.3622.36-2.91%2,329,889
Sep 10, 202623.6123.7722.9323.0323.03-3.15%1,877,600
Sep 9, 202623.8824.1123.5723.7823.78-0.54%2,185,300
Sep 8, 202623.3024.0523.1223.9123.912.66%2,554,773
Sep 7, 202623.2523.4522.8723.2923.290.87%2,724,247
Sep 4, 202623.5423.8022.9023.0923.09-1.37%3,218,400
Sep 3, 202624.1824.3323.4123.4123.41-2.90%3,199,581
Sep 2, 202624.2224.6823.7524.1124.11-0.45%2,714,500
Sep 1, 202623.9424.4423.8024.2224.221.00%3,781,562
Aug 31, 202624.0024.1423.6223.9823.98-0.75%3,850,953
Aug 28, 202623.7624.4923.6024.1624.161.90%4,863,532