Skip to main content
logo
Hunan Hengguang Technology Co., Ltd. (SHE:301118)
China flag China · Delayed Price · Currency is CNY
24.13
+0.93 (4.01%)
Sep 30, 2026, 3:04 PM CST

SHE:301118 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,144,000
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%2,503,904
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%2,381,646
Sep 15, 202622.8922.8922.2222.2722.27-2.71%1,772,800
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%2,185,600
Sep 8, 202623.3024.0523.1223.9123.912.66%2,555,073
Sep 7, 202623.2523.4522.8723.2923.290.87%2,724,547
Sep 4, 202623.5423.8022.9023.0923.09-1.37%3,218,400
Sep 3, 202624.1824.3323.4123.4123.41-2.90%3,200,281
Sep 2, 202624.2224.6823.7524.1124.11-0.45%2,714,500
Sep 1, 202623.9424.4423.8024.2224.221.00%3,785,662
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
Aug 27, 202622.7523.9622.7523.7123.713.90%5,698,450
Aug 26, 202624.0324.3322.6422.8222.82-0.22%8,545,103
Aug 25, 202622.0622.8721.5822.8722.873.11%3,523,205
Aug 24, 202622.4022.6121.7122.1822.18-0.81%1,878,400
Aug 21, 202621.9322.4521.7122.3622.360.99%1,718,600
Aug 20, 202622.4022.5521.9522.1422.140.27%2,078,400
Aug 19, 202622.7022.7921.6522.0822.08-3.83%2,640,850
Aug 18, 202622.8923.1822.6822.9622.960.04%2,007,092
Aug 17, 202622.4223.1022.3022.9522.952.36%2,197,142
Aug 14, 202622.0022.7922.0022.4222.421.86%2,833,849
Aug 13, 202622.7522.8521.9322.0122.01-2.78%2,776,400
Aug 12, 202622.3522.7422.2022.6422.641.12%2,750,017
Aug 11, 202622.5422.7522.2022.3922.39-1.71%2,098,046
Aug 10, 202622.3522.7822.0222.7822.781.70%2,609,961
Aug 7, 202621.9922.4021.3722.4022.401.86%3,825,044
Aug 6, 202620.8722.5420.8121.9921.993.97%5,355,720
Aug 5, 202620.8221.3820.7621.1521.151.68%2,727,337
Aug 4, 202620.8721.0520.5820.8020.801.07%2,475,900
Aug 3, 202620.2020.6719.8220.5820.581.78%4,301,871
Jul 31, 202619.5720.5819.4920.2220.224.77%6,242,525
Jul 30, 202619.4919.8019.1219.3019.30-0.26%5,073,300
Jul 29, 202618.8819.5318.8219.3519.351.79%4,203,592
Jul 28, 202618.8119.4418.8119.0119.01-0.52%3,244,354
Jul 27, 202618.3919.2418.1619.1119.113.69%3,542,400
Jul 24, 202618.6018.9518.2518.4318.43-2.44%2,978,400
Jul 23, 202617.9218.9517.9018.8918.894.36%3,712,500
Jul 22, 202618.3718.6317.9018.1018.10-2.43%4,585,800