HENGHUI Technology Corporation Limited (SHE:301678)
China · Delayed Price · Currency is CNY 71.28
+0.51 (0.72%)
At close: Oct 31, 2025
SHE:301678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 70.61 | 72.05 | 70.38 | 71.28 | 71.28 | 0.72% | 2,448,694 |
| Oct 30, 2025 | 72.69 | 72.73 | 70.35 | 70.77 | 70.77 | -3.43% | 3,978,892 |
| Oct 29, 2025 | 73.74 | 74.00 | 71.30 | 73.28 | 73.28 | -1.98% | 5,183,505 |
| Oct 28, 2025 | 76.04 | 76.18 | 74.60 | 74.76 | 74.76 | -2.66% | 3,737,969 |
| Oct 27, 2025 | 76.85 | 79.54 | 76.35 | 76.80 | 76.80 | 0.01% | 4,370,339 |
| Oct 24, 2025 | 76.50 | 77.88 | 76.26 | 76.79 | 76.79 | 0.50% | 2,694,883 |
| Oct 23, 2025 | 77.07 | 77.93 | 75.00 | 76.41 | 76.41 | -2.10% | 3,030,348 |
| Oct 22, 2025 | 78.50 | 79.80 | 77.60 | 78.05 | 78.05 | -1.41% | 2,693,236 |
| Oct 21, 2025 | 77.14 | 80.15 | 76.52 | 79.17 | 79.17 | 1.81% | 3,639,683 |
| Oct 20, 2025 | 78.00 | 78.52 | 75.18 | 77.76 | 77.76 | 1.37% | 3,305,611 |
| Oct 17, 2025 | 77.69 | 80.78 | 76.30 | 76.71 | 76.71 | -1.53% | 3,543,528 |
| Oct 16, 2025 | 78.00 | 79.61 | 76.75 | 77.90 | 77.90 | -0.41% | 2,873,957 |
| Oct 15, 2025 | 80.20 | 81.38 | 77.10 | 78.22 | 78.22 | -2.47% | 4,022,997 |
| Oct 14, 2025 | 84.00 | 84.40 | 79.66 | 80.20 | 80.20 | 2.98% | 6,263,433 |
| Oct 13, 2025 | 74.21 | 78.00 | 74.00 | 77.88 | 77.88 | -1.03% | 2,889,858 |
| Oct 10, 2025 | 82.99 | 82.99 | 78.58 | 78.69 | 78.69 | -5.99% | 4,551,224 |
| Oct 9, 2025 | 83.00 | 84.95 | 82.50 | 83.70 | 83.70 | 2.07% | 3,997,653 |
| Sep 30, 2025 | 83.34 | 84.82 | 81.82 | 82.00 | 82.00 | -1.37% | 3,467,888 |
| Sep 29, 2025 | 83.53 | 84.21 | 80.70 | 83.14 | 83.14 | -0.91% | 3,319,876 |
| Sep 26, 2025 | 84.37 | 86.25 | 83.50 | 83.90 | 83.90 | -1.55% | 3,174,277 |
| Sep 25, 2025 | 88.48 | 88.50 | 85.00 | 85.22 | 85.22 | -3.20% | 5,006,021 |
| Sep 24, 2025 | 87.00 | 89.17 | 85.48 | 88.04 | 88.04 | -0.18% | 6,461,655 |
| Sep 23, 2025 | 85.31 | 88.22 | 83.09 | 88.20 | 88.20 | 2.45% | 6,462,215 |
| Sep 22, 2025 | 83.18 | 86.66 | 83.07 | 86.09 | 86.09 | 2.52% | 4,490,843 |
| Sep 19, 2025 | 83.71 | 87.80 | 83.71 | 83.97 | 83.97 | -0.53% | 5,184,816 |
| Sep 18, 2025 | 85.71 | 88.00 | 82.73 | 84.42 | 84.42 | -2.53% | 7,576,958 |
| Sep 17, 2025 | 86.00 | 87.80 | 85.31 | 86.61 | 86.61 | -0.37% | 4,735,286 |
| Sep 16, 2025 | 88.35 | 88.43 | 85.78 | 86.93 | 86.93 | -3.00% | 7,294,168 |
| Sep 15, 2025 | 92.50 | 92.98 | 88.01 | 89.62 | 89.62 | -3.09% | 6,621,274 |
| Sep 12, 2025 | 90.00 | 93.30 | 88.46 | 92.48 | 92.48 | 1.78% | 9,422,401 |
| Sep 11, 2025 | 89.04 | 94.50 | 88.86 | 90.86 | 90.86 | 1.29% | 12,209,570 |
| Sep 10, 2025 | 81.29 | 91.88 | 81.29 | 89.70 | 89.70 | 14.19% | 13,770,107 |
| Sep 9, 2025 | 79.11 | 79.90 | 77.66 | 78.55 | 78.55 | -1.69% | 3,786,125 |
| Sep 8, 2025 | 78.82 | 80.80 | 78.67 | 79.90 | 79.90 | -0.15% | 4,737,307 |
| Sep 5, 2025 | 77.80 | 80.47 | 76.10 | 80.02 | 80.02 | 1.79% | 5,809,973 |
| Sep 4, 2025 | 86.95 | 87.20 | 78.00 | 78.61 | 78.61 | -8.82% | 8,438,307 |
| Sep 3, 2025 | 85.00 | 88.08 | 83.88 | 86.21 | 86.21 | 1.66% | 7,102,796 |
| Sep 2, 2025 | 90.20 | 90.23 | 83.98 | 84.80 | 84.80 | -6.76% | 8,911,738 |
| Sep 1, 2025 | 90.50 | 93.80 | 90.50 | 90.95 | 90.95 | 1.07% | 6,626,427 |
| Aug 29, 2025 | 94.70 | 94.80 | 89.70 | 89.99 | 89.99 | -6.40% | 8,982,195 |
| Aug 28, 2025 | 94.17 | 96.88 | 91.02 | 96.14 | 96.14 | 0.46% | 10,510,706 |
| Aug 27, 2025 | 102.65 | 102.65 | 95.01 | 95.70 | 95.70 | -6.77% | 13,096,696 |
| Aug 26, 2025 | 99.20 | 105.00 | 98.00 | 102.65 | 102.65 | 1.95% | 13,636,465 |
| Aug 25, 2025 | 87.10 | 102.99 | 86.65 | 100.69 | 100.69 | 16.59% | 17,930,133 |
| Aug 22, 2025 | 84.00 | 88.58 | 83.61 | 86.36 | 86.36 | 1.67% | 10,493,185 |
| Aug 21, 2025 | 89.00 | 89.99 | 84.30 | 84.94 | 84.94 | -4.02% | 10,216,312 |
| Aug 20, 2025 | 83.22 | 90.60 | 82.27 | 88.50 | 88.50 | 5.29% | 14,600,110 |
| Aug 19, 2025 | 84.84 | 87.80 | 83.60 | 84.05 | 84.05 | -2.74% | 9,368,905 |
| Aug 18, 2025 | 84.00 | 89.53 | 83.38 | 86.42 | 86.42 | 2.27% | 13,007,042 |
| Aug 15, 2025 | 81.78 | 84.98 | 81.78 | 84.50 | 84.50 | 2.92% | 9,539,332 |