Chengdu Hongming Electronics Co., Ltd. (SHE:301682)
China · Delayed Price · Currency is CNY 169.40
-15.60 (-8.43%)
At close: May 29, 2026
SHE:301682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 187.68 | 192.50 | 167.68 | 169.40 | 169.40 | -8.43% | 7,402,270 |
| May 28, 2026 | 160.98 | 187.77 | 160.50 | 185.00 | 185.00 | 14.35% | 7,533,976 |
| May 27, 2026 | 162.99 | 165.88 | 160.58 | 161.79 | 161.79 | -0.92% | 3,927,413 |
| May 26, 2026 | 164.01 | 166.26 | 156.18 | 163.30 | 163.30 | -2.04% | 4,576,022 |
| May 25, 2026 | 176.44 | 177.97 | 163.00 | 166.70 | 166.70 | -1.74% | 6,590,532 |
| May 22, 2026 | 158.40 | 174.99 | 158.01 | 169.65 | 169.65 | 10.90% | 7,165,110 |
| May 21, 2026 | 158.01 | 164.00 | 152.59 | 152.98 | 152.98 | -2.43% | 5,668,647 |
| May 20, 2026 | 155.46 | 169.63 | 154.67 | 156.79 | 156.79 | 0.87% | 5,873,546 |
| May 19, 2026 | 153.02 | 160.50 | 151.00 | 155.44 | 155.44 | 1.93% | 6,650,790 |
| May 18, 2026 | 138.40 | 157.47 | 138.40 | 152.50 | 152.50 | 9.55% | 5,972,020 |
| May 15, 2026 | 141.11 | 142.51 | 134.84 | 139.20 | 139.20 | -1.28% | 3,932,787 |
| May 14, 2026 | 148.80 | 148.80 | 140.41 | 141.01 | 141.01 | -3.44% | 3,892,749 |
| May 13, 2026 | 143.08 | 146.58 | 140.28 | 146.03 | 146.03 | 1.61% | 3,754,961 |
| May 12, 2026 | 142.91 | 149.40 | 141.61 | 143.71 | 143.71 | 0.58% | 3,991,166 |
| May 11, 2026 | 145.00 | 147.47 | 139.73 | 142.88 | 142.88 | -0.65% | 5,235,027 |
| May 8, 2026 | 133.00 | 144.91 | 132.45 | 143.82 | 143.82 | 7.17% | 5,567,664 |
| May 7, 2026 | 132.55 | 134.92 | 130.55 | 134.20 | 134.20 | 1.51% | 4,048,251 |
| May 6, 2026 | 126.51 | 135.06 | 126.51 | 132.21 | 132.21 | 5.24% | 4,988,540 |
| Apr 30, 2026 | 123.00 | 127.29 | 122.34 | 125.63 | 125.63 | 2.18% | 3,889,484 |
| Apr 29, 2026 | 122.46 | 124.17 | 119.88 | 122.95 | 122.95 | -0.61% | 2,787,438 |
| Apr 28, 2026 | 124.01 | 126.41 | 122.81 | 123.70 | 123.70 | -0.98% | 2,889,636 |
| Apr 27, 2026 | 122.22 | 126.75 | 122.21 | 124.93 | 124.93 | 2.25% | 3,195,961 |
| Apr 24, 2026 | 122.52 | 124.74 | 119.86 | 122.18 | 122.18 | -1.10% | 3,261,345 |
| Apr 23, 2026 | 125.97 | 127.49 | 122.50 | 123.54 | 123.54 | -2.29% | 3,761,782 |
| Apr 22, 2026 | 125.61 | 127.00 | 124.00 | 126.44 | 126.44 | -0.40% | 3,471,248 |
| Apr 21, 2026 | 128.85 | 129.80 | 125.59 | 126.95 | 126.95 | -2.46% | 5,020,201 |
| Apr 20, 2026 | 127.50 | 132.10 | 126.60 | 130.15 | 130.15 | 2.28% | 6,091,925 |
| Apr 17, 2026 | 123.80 | 128.47 | 123.00 | 127.25 | 127.25 | 2.00% | 6,114,832 |
| Apr 16, 2026 | 126.28 | 128.00 | 123.60 | 124.75 | 124.75 | -0.76% | 6,245,034 |
| Apr 15, 2026 | 117.45 | 140.20 | 116.50 | 125.71 | 125.71 | 7.60% | 10,048,640 |
| Apr 14, 2026 | 116.12 | 117.68 | 114.83 | 116.83 | 116.83 | 0.80% | 4,662,851 |
| Apr 13, 2026 | 111.00 | 116.99 | 111.00 | 115.90 | 115.90 | 2.98% | 5,429,221 |
| Apr 10, 2026 | 114.03 | 114.90 | 111.77 | 112.55 | 112.55 | -0.59% | 4,720,403 |
| Apr 9, 2026 | 110.91 | 117.30 | 110.20 | 113.22 | 113.22 | 0.37% | 5,630,043 |
| Apr 8, 2026 | 110.40 | 113.34 | 109.88 | 112.80 | 112.80 | 4.10% | 6,280,206 |
| Apr 7, 2026 | 108.03 | 112.60 | 107.53 | 108.36 | 108.36 | 1.78% | 4,947,473 |
| Apr 3, 2026 | 109.50 | 110.00 | 106.00 | 106.47 | 106.47 | -1.74% | 4,652,384 |
| Apr 2, 2026 | 111.96 | 113.47 | 108.03 | 108.35 | 108.35 | -4.19% | 5,664,276 |
| Apr 1, 2026 | 117.20 | 118.30 | 112.35 | 113.09 | 113.09 | -2.67% | 7,580,235 |
| Mar 31, 2026 | 119.20 | 122.88 | 115.81 | 116.19 | 116.19 | -4.75% | 8,226,894 |
| Mar 30, 2026 | 122.81 | 128.28 | 119.00 | 121.98 | 121.98 | -0.68% | 7,266,279 |
| Mar 27, 2026 | 131.00 | 131.00 | 122.20 | 122.81 | 122.81 | -7.28% | 10,235,850 |
| Mar 26, 2026 | 129.04 | 136.68 | 128.88 | 132.45 | 132.45 | 2.95% | 11,927,500 |