Skip to main content
logo
Hunan Hengguang Technology Co., Ltd. (SHE:301118)
China flag China · Delayed Price · Currency is CNY
27.66
+0.90 (3.36%)
Apr 29, 2026, 12:05 PM CST

SHE:301118 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.2027.5526.2026.7626.763.28%8,338,428
Apr 27, 202625.5525.9224.6225.9125.912.45%2,395,300
Apr 24, 202625.1325.5224.7225.2925.290.40%1,619,007
Apr 23, 202625.5325.9024.9225.1925.19-1.02%2,233,200
Apr 22, 202624.8825.6824.7125.4525.451.52%2,284,897
Apr 21, 202624.4525.1824.3925.0725.071.87%2,207,661
Apr 20, 202624.3524.8524.1924.6124.610.90%1,635,300
Apr 17, 202624.4024.8024.0624.3924.39-0.04%1,585,100
Apr 16, 202623.8224.5623.7024.4024.402.48%1,840,773
Apr 15, 202624.2224.2623.7023.8123.81-1.24%1,854,497
Apr 14, 202624.4724.5823.6524.1124.11-1.43%2,796,800
Apr 13, 202624.5424.5624.0024.4624.46-1,885,791
Apr 10, 202624.5024.9324.4624.4624.46-0.04%1,630,300
Apr 9, 202624.6424.7024.2724.4724.47-1.09%1,801,507
Apr 8, 202623.9724.7423.7524.7424.743.00%3,409,200
Apr 7, 202622.7224.2122.5524.0224.026.52%3,823,200
Apr 3, 202623.6023.6422.4322.5522.55-3.71%2,420,297
Apr 2, 202624.1224.1223.1723.4223.42-2.94%2,116,500
Apr 1, 202623.9424.3123.7524.1324.132.68%2,615,380
Mar 31, 202624.4125.0423.5023.5023.50-3.81%2,996,132
Mar 30, 202623.8725.0823.7024.4324.431.92%3,232,897
Mar 27, 202623.1924.2422.9623.9723.973.36%2,869,933
Mar 26, 202623.5823.9622.9823.1923.19-1.90%2,483,300
Mar 25, 202623.4323.8823.3423.6423.640.90%2,681,900
Mar 24, 202623.2723.4722.2123.4323.434.37%3,270,915
Mar 23, 202623.6223.8622.3522.4522.45-6.30%3,812,100
Mar 20, 202624.9125.0923.9223.9623.96-3.39%4,183,000
Mar 19, 202626.2026.4524.6124.8024.80-5.52%5,217,700
Mar 18, 202626.7026.9325.7326.2526.25-1.65%3,662,200
Mar 17, 202627.7028.3726.5026.6926.69-3.37%4,544,707
Mar 16, 202627.9828.9427.3127.6227.62-2.06%5,784,630
Mar 13, 202627.9429.3727.8728.2028.200.71%6,940,150
Mar 12, 202628.3128.4727.8028.0028.00-1.65%4,943,482
Mar 11, 202627.9228.5227.7928.4728.472.26%6,021,800
Mar 10, 202627.7128.0327.4027.8427.84-0.36%3,685,924
Mar 9, 202628.9029.0027.7027.9427.94-1.93%5,080,500
Mar 6, 202627.1528.5527.0028.4928.494.44%5,038,752
Mar 5, 202628.1228.3026.8027.2827.28-1.16%4,152,524
Mar 4, 202627.3428.1127.0827.6027.60-0.86%4,065,000
Mar 3, 202628.5729.2027.7027.8427.84-3.47%7,090,269
Mar 2, 202629.3829.8827.9328.8428.840.49%7,431,005
Feb 27, 202627.9128.9527.6928.7028.702.43%6,305,611
Feb 26, 202628.6929.1427.9328.0228.02-2.94%8,855,756
Feb 25, 202628.4731.4228.4728.8728.874.91%12,535,094
Feb 24, 202626.0127.7226.0127.5227.526.38%4,571,045
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