Jiangsu Hongde Special Parts Co.,Ltd. (SHE:301163)
China · Delayed Price · Currency is CNY 23.64
+0.04 (0.17%)
Oct 8, 2026, 3:04 PM CST
SHE:301163 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 23.82 | 24.03 | 23.47 | 23.60 | 23.60 | -0.17% | 1,033,800 |
| Sep 29, 2026 | 23.68 | 23.94 | 23.41 | 23.64 | 23.64 | - | 1,316,245 |
| Sep 28, 2026 | 23.65 | 23.75 | 23.13 | 23.64 | 23.64 | 0.85% | 1,505,252 |
| Sep 24, 2026 | 23.35 | 23.89 | 23.12 | 23.44 | 23.44 | -0.13% | 1,435,500 |
| Sep 23, 2026 | 23.27 | 23.60 | 22.70 | 23.47 | 23.47 | 1.87% | 1,305,000 |
| Sep 22, 2026 | 22.20 | 23.15 | 22.09 | 23.04 | 23.04 | 3.78% | 1,705,700 |
| Sep 21, 2026 | 21.71 | 22.22 | 21.67 | 22.20 | 22.20 | 2.35% | 1,074,800 |
| Sep 18, 2026 | 21.80 | 22.06 | 21.68 | 21.69 | 21.69 | 0.37% | 1,040,351 |
| Sep 17, 2026 | 21.30 | 21.83 | 20.90 | 21.61 | 21.61 | 1.03% | 1,198,051 |
| Sep 16, 2026 | 21.25 | 21.62 | 20.89 | 21.39 | 21.39 | 0.14% | 1,031,200 |
| Sep 15, 2026 | 21.79 | 21.86 | 21.15 | 21.36 | 21.36 | -1.39% | 1,484,845 |
| Sep 14, 2026 | 21.33 | 22.10 | 21.08 | 21.66 | 21.66 | 0.98% | 1,344,787 |
| Sep 11, 2026 | 22.00 | 22.00 | 20.99 | 21.45 | 21.45 | -3.42% | 1,795,076 |
| Sep 10, 2026 | 22.64 | 22.65 | 22.11 | 22.21 | 22.21 | -2.16% | 814,700 |
| Sep 9, 2026 | 22.89 | 22.97 | 22.53 | 22.70 | 22.70 | -1.56% | 1,054,149 |
| Sep 8, 2026 | 23.07 | 23.15 | 22.81 | 23.06 | 23.06 | -0.35% | 852,300 |
| Sep 7, 2026 | 23.07 | 23.31 | 22.88 | 23.14 | 23.14 | 0.04% | 1,078,840 |
| Sep 4, 2026 | 23.33 | 23.63 | 22.91 | 23.13 | 23.13 | -0.22% | 922,281 |
| Sep 3, 2026 | 23.80 | 24.02 | 23.09 | 23.18 | 23.18 | -2.61% | 827,209 |
| Sep 2, 2026 | 23.73 | 23.95 | 23.35 | 23.80 | 23.80 | -0.54% | 1,066,693 |
| Sep 1, 2026 | 23.82 | 23.93 | 23.53 | 23.93 | 23.93 | 0.46% | 1,088,110 |
| Aug 31, 2026 | 23.10 | 23.94 | 22.78 | 23.82 | 23.82 | 2.28% | 1,785,057 |
| Aug 28, 2026 | 23.22 | 23.55 | 23.00 | 23.29 | 23.29 | -0.09% | 1,613,000 |
| Aug 27, 2026 | 23.66 | 23.77 | 23.08 | 23.31 | 23.31 | -3.12% | 1,469,519 |
| Aug 26, 2026 | 23.98 | 24.20 | 23.61 | 24.06 | 24.06 | 0.54% | 1,016,419 |
| Aug 25, 2026 | 23.20 | 23.99 | 22.90 | 23.93 | 23.93 | 3.15% | 1,081,100 |
| Aug 24, 2026 | 23.75 | 23.75 | 22.90 | 23.20 | 23.20 | -1.86% | 975,500 |
| Aug 21, 2026 | 23.27 | 23.71 | 22.86 | 23.64 | 23.64 | 0.42% | 1,102,200 |
| Aug 20, 2026 | 23.01 | 23.65 | 22.94 | 23.54 | 23.54 | 2.84% | 986,800 |
| Aug 19, 2026 | 23.37 | 23.67 | 22.70 | 22.89 | 22.89 | -2.64% | 1,069,000 |
| Aug 18, 2026 | 23.67 | 23.69 | 23.27 | 23.51 | 23.51 | -0.89% | 867,500 |
| Aug 17, 2026 | 23.25 | 23.74 | 23.01 | 23.72 | 23.72 | 2.02% | 936,017 |
| Aug 14, 2026 | 22.93 | 23.72 | 22.81 | 23.25 | 23.25 | 1.09% | 1,382,200 |
| Aug 13, 2026 | 23.51 | 23.60 | 22.97 | 23.00 | 23.00 | -2.17% | 1,200,294 |
| Aug 12, 2026 | 23.59 | 23.76 | 23.30 | 23.51 | 23.51 | 0.38% | 1,106,343 |
| Aug 11, 2026 | 23.55 | 23.70 | 23.10 | 23.42 | 23.42 | -0.55% | 1,205,500 |
| Aug 10, 2026 | 22.54 | 23.59 | 22.48 | 23.55 | 23.55 | 3.74% | 1,326,100 |
| Aug 7, 2026 | 22.84 | 22.87 | 22.30 | 22.70 | 22.70 | -0.35% | 1,094,600 |
| Aug 6, 2026 | 22.73 | 23.01 | 22.29 | 22.78 | 22.78 | -0.65% | 1,142,732 |
| Aug 5, 2026 | 22.60 | 22.98 | 22.49 | 22.93 | 22.93 | 1.01% | 1,347,913 |
| Aug 4, 2026 | 22.50 | 23.13 | 22.13 | 22.70 | 22.70 | 1.66% | 1,676,755 |
| Aug 3, 2026 | 21.54 | 22.48 | 21.38 | 22.33 | 22.33 | 4.69% | 1,491,800 |
| Jul 31, 2026 | 20.63 | 21.75 | 20.63 | 21.33 | 21.33 | 3.80% | 1,477,650 |
| Jul 30, 2026 | 20.92 | 21.37 | 20.20 | 20.55 | 20.55 | -2.05% | 1,596,600 |
| Jul 29, 2026 | 20.64 | 21.21 | 20.50 | 20.98 | 20.98 | 2.09% | 1,601,736 |
| Jul 28, 2026 | 20.50 | 21.08 | 20.30 | 20.55 | 20.55 | - | 1,257,000 |
| Jul 27, 2026 | 20.07 | 20.77 | 19.95 | 20.55 | 20.55 | 2.54% | 1,203,700 |
| Jul 24, 2026 | 20.28 | 20.39 | 19.68 | 20.04 | 20.04 | -2.15% | 1,322,300 |
| Jul 23, 2026 | 19.49 | 20.56 | 19.42 | 20.48 | 20.48 | 5.08% | 1,264,550 |
| Jul 22, 2026 | 20.04 | 20.28 | 19.31 | 19.49 | 19.49 | -3.03% | 1,531,599 |