Chengdu Hongming Electronics Co., Ltd. (SHE:301682)
China · Delayed Price · Currency is CNY 121.82
-4.09 (-3.25%)
At close: Aug 3, 2026
SHE:301682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 132.39 | 134.50 | 125.91 | 125.91 | 125.91 | -0.06% | 3,611,500 |
| Jul 30, 2026 | 120.11 | 127.88 | 120.11 | 125.98 | 125.98 | 3.43% | 3,154,563 |
| Jul 29, 2026 | 116.00 | 122.01 | 115.00 | 121.80 | 121.80 | 4.85% | 2,313,345 |
| Jul 28, 2026 | 118.18 | 120.06 | 115.05 | 116.17 | 116.17 | -4.70% | 1,777,516 |
| Jul 27, 2026 | 117.02 | 122.06 | 116.80 | 121.90 | 121.90 | 2.76% | 1,593,478 |
| Jul 24, 2026 | 119.30 | 121.50 | 118.06 | 118.63 | 118.63 | -3.41% | 1,595,857 |
| Jul 23, 2026 | 119.10 | 125.10 | 119.10 | 122.82 | 122.82 | 3.17% | 2,592,996 |
| Jul 22, 2026 | 118.00 | 122.39 | 117.68 | 119.05 | 119.05 | -1.35% | 2,313,727 |
| Jul 21, 2026 | 112.50 | 120.68 | 104.91 | 120.68 | 120.68 | 8.09% | 3,231,628 |
| Jul 20, 2026 | 118.50 | 119.12 | 108.66 | 111.65 | 111.65 | -3.76% | 2,257,754 |
| Jul 17, 2026 | 123.03 | 124.04 | 115.81 | 116.01 | 116.01 | -6.55% | 2,293,030 |
| Jul 16, 2026 | 125.20 | 129.00 | 123.32 | 124.14 | 124.14 | -3.04% | 1,779,289 |
| Jul 15, 2026 | 134.00 | 134.50 | 127.50 | 128.03 | 128.03 | -4.41% | 1,936,849 |
| Jul 14, 2026 | 132.13 | 135.48 | 127.40 | 133.93 | 133.93 | 2.07% | 2,111,665 |
| Jul 13, 2026 | 144.95 | 144.95 | 130.85 | 131.22 | 131.22 | -11.43% | 3,014,387 |
| Jul 10, 2026 | 147.21 | 155.55 | 144.54 | 149.01 | 148.16 | 0.25% | 3,981,735 |
| Jul 9, 2026 | 146.36 | 149.36 | 139.18 | 148.64 | 147.79 | 2.93% | 3,063,172 |
| Jul 8, 2026 | 152.41 | 153.80 | 143.32 | 144.41 | 143.59 | -5.18% | 2,551,748 |
| Jul 7, 2026 | 153.99 | 156.88 | 151.52 | 152.30 | 151.43 | -1.63% | 1,841,459 |
| Jul 6, 2026 | 159.57 | 162.59 | 152.28 | 154.82 | 153.94 | -1.71% | 2,377,146 |
| Jul 3, 2026 | 158.08 | 162.50 | 156.18 | 157.52 | 156.62 | -1.05% | 2,440,918 |
| Jul 2, 2026 | 167.00 | 168.49 | 158.83 | 159.19 | 158.28 | -8.25% | 3,526,086 |
| Jul 1, 2026 | 176.59 | 183.10 | 172.13 | 173.50 | 172.51 | -1.47% | 3,748,612 |
| Jun 30, 2026 | 174.00 | 176.97 | 164.00 | 176.09 | 175.09 | -0.56% | 3,727,297 |
| Jun 29, 2026 | 173.00 | 186.36 | 166.68 | 177.08 | 176.07 | 2.81% | 4,040,992 |
| Jun 26, 2026 | 183.00 | 183.00 | 171.85 | 172.24 | 171.26 | -8.81% | 4,763,134 |
| Jun 25, 2026 | 180.74 | 192.50 | 177.08 | 188.88 | 187.80 | 5.10% | 6,314,680 |
| Jun 24, 2026 | 178.50 | 180.56 | 174.00 | 179.71 | 178.68 | 0.26% | 4,641,462 |
| Jun 23, 2026 | 186.12 | 186.12 | 175.50 | 179.24 | 178.22 | -4.66% | 3,735,150 |
| Jun 22, 2026 | 195.48 | 197.00 | 184.08 | 188.00 | 186.93 | -2.14% | 5,087,181 |
| Jun 18, 2026 | 191.04 | 198.66 | 191.04 | 192.11 | 191.01 | -2.61% | 6,131,141 |
| Jun 17, 2026 | 176.90 | 206.86 | 176.22 | 197.26 | 196.13 | 14.35% | 9,132,336 |
| Jun 16, 2026 | 163.70 | 177.77 | 162.11 | 172.50 | 171.52 | 6.60% | 5,662,132 |
| Jun 15, 2026 | 151.66 | 163.79 | 151.01 | 161.82 | 160.90 | 9.20% | 5,144,668 |
| Jun 12, 2026 | 159.01 | 160.62 | 147.43 | 148.19 | 147.34 | -3.47% | 4,373,518 |
| Jun 11, 2026 | 156.78 | 161.68 | 149.80 | 153.51 | 152.63 | -4.11% | 4,997,801 |
| Jun 10, 2026 | 169.09 | 175.49 | 158.19 | 160.09 | 159.18 | -7.09% | 5,279,517 |
| Jun 9, 2026 | 167.80 | 175.86 | 164.31 | 172.30 | 171.32 | 4.88% | 4,837,180 |
| Jun 8, 2026 | 165.06 | 173.00 | 162.80 | 164.28 | 163.34 | -6.23% | 4,836,109 |
| Jun 5, 2026 | 187.00 | 190.74 | 173.85 | 175.20 | 174.20 | -6.58% | 6,951,696 |
| Jun 4, 2026 | 171.11 | 195.00 | 171.11 | 187.55 | 186.48 | 7.86% | 7,603,997 |
| Jun 3, 2026 | 181.02 | 184.60 | 170.00 | 173.88 | 172.89 | -4.25% | 7,264,727 |
| Jun 2, 2026 | 160.60 | 186.69 | 155.88 | 181.60 | 180.56 | 14.00% | 8,033,070 |
| Jun 1, 2026 | 167.88 | 175.00 | 158.99 | 159.30 | 158.39 | -5.96% | 5,624,355 |
| May 29, 2026 | 187.68 | 192.50 | 167.68 | 169.40 | 168.43 | -8.43% | 7,402,270 |
| May 28, 2026 | 160.98 | 187.77 | 160.50 | 185.00 | 183.94 | 14.35% | 7,533,776 |
| May 27, 2026 | 162.99 | 165.88 | 160.58 | 161.79 | 160.87 | -0.92% | 3,926,813 |
| May 26, 2026 | 164.01 | 166.26 | 156.18 | 163.30 | 162.37 | -2.04% | 4,575,822 |
| May 25, 2026 | 176.44 | 177.97 | 163.00 | 166.70 | 165.75 | -1.74% | 6,590,532 |
| May 22, 2026 | 158.40 | 174.99 | 158.01 | 169.65 | 168.68 | 10.90% | 7,164,810 |