Guangdong Hongxing Industrial Co., Ltd. Class A 001209
SZSE · China · Consumer Non-Durables
CNY 18.87+0.20 (+1.07%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.87 | +1.07% | CNY 18.95 | CNY 19.00 | CNY 18.58 | 2.26M |
| 2026-09-29 | CNY 18.67 | -0.64% | CNY 18.68 | CNY 18.91 | CNY 18.32 | 2.36M |
| 2026-09-28 | CNY 18.79 | -1.11% | CNY 19.10 | CNY 19.21 | CNY 18.66 | 3.43M |
| 2026-09-24 | CNY 19.00 | -0.42% | CNY 19.00 | CNY 19.63 | CNY 18.97 |
| 4.01M |
| 2026-09-23 | CNY 19.08 | +0.85% | CNY 19.00 | CNY 19.40 | CNY 18.77 | 3.82M |
| 2026-09-22 | CNY 18.92 | -2.57% | CNY 19.32 | CNY 19.48 | CNY 18.92 | 8.12M |
| 2026-09-21 | CNY 19.42 | +4.80% | CNY 18.09 | CNY 19.60 | CNY 18.07 | 12.94M |
| 2026-09-18 | CNY 18.53 | -3.79% | CNY 17.99 | CNY 19.46 | CNY 17.58 | 15.50M |
| 2026-09-17 | CNY 19.26 | +0.16% | CNY 20.18 | CNY 21.15 | CNY 18.29 | 18.35M |
| 2026-09-16 | CNY 19.23 | +10.01% | CNY 17.48 | CNY 19.23 | CNY 17.20 | 4.32M |
| 2026-09-15 | CNY 17.48 | -3.16% | CNY 18.06 | CNY 18.12 | CNY 17.41 | 1.96M |
| 2026-09-14 | CNY 18.05 | -0.82% | CNY 18.33 | CNY 18.42 | CNY 18.05 | 1.59M |
| 2026-09-11 | CNY 18.20 | -2.99% | CNY 18.63 | CNY 18.89 | CNY 18.08 | 2.29M |
| 2026-09-10 | CNY 18.76 | -2.04% | CNY 19.09 | CNY 19.19 | CNY 18.73 | 2.10M |
| 2026-09-09 | CNY 19.15 | +1.54% | CNY 18.89 | CNY 19.18 | CNY 18.65 | 2.15M |
| 2026-09-08 | CNY 18.86 | +1.73% | CNY 18.55 | CNY 18.98 | CNY 18.42 | 2.02M |
| 2026-09-07 | CNY 18.54 | +0.60% | CNY 18.55 | CNY 18.73 | CNY 18.42 | 1.56M |
| 2026-09-04 | CNY 18.43 | +1.49% | CNY 18.30 | CNY 18.71 | CNY 18.10 | 2.90M |
| 2026-09-03 | CNY 18.16 | -2.78% | CNY 18.74 | CNY 19.18 | CNY 18.13 | 2.79M |
| 2026-09-02 | CNY 18.68 | +1.03% | CNY 18.58 | CNY 18.88 | CNY 18.33 | 2.70M |
| 2026-09-01 | CNY 18.49 | +0.22% | CNY 18.41 | CNY 18.58 | CNY 18.33 | 1.50M |
| 2026-08-31 | CNY 18.45 | +1.26% | CNY 18.22 | CNY 18.51 | CNY 17.84 | 2.22M |
| 2026-08-28 | CNY 18.22 | +3.88% | CNY 17.69 | CNY 18.27 | CNY 17.43 | 2.99M |
| 2026-08-27 | CNY 17.54 | -0.51% | CNY 17.45 | CNY 17.61 | CNY 17.36 | 1.79M |
| 2026-08-26 | CNY 17.63 | +0.74% | CNY 17.49 | CNY 17.70 | CNY 17.39 | 1.68M |
| 2026-08-25 | CNY 17.50 | 0.00% | CNY 17.50 | CNY 17.67 | CNY 17.35 | 1.89M |
| 2026-08-24 | CNY 17.50 | -2.02% | CNY 17.99 | CNY 18.26 | CNY 17.26 | 1.98M |
| 2026-08-21 | CNY 17.86 | +1.94% | CNY 17.44 | CNY 17.86 | CNY 17.21 | 2.10M |
| 2026-08-20 | CNY 17.52 | +2.16% | CNY 17.33 | CNY 17.64 | CNY 17.18 | 1.83M |
| 2026-08-19 | CNY 17.15 | -3.16% | CNY 17.56 | CNY 17.71 | CNY 17.10 | 2.68M |
| 2026-08-18 | CNY 17.71 | +3.08% | CNY 17.28 | CNY 17.81 | CNY 16.95 | 3.20M |
| 2026-08-17 | CNY 17.18 | +1.90% | CNY 17.02 | CNY 17.31 | CNY 16.60 | 2.12M |
| 2026-08-14 | CNY 16.86 | +1.51% | CNY 16.67 | CNY 16.94 | CNY 16.60 | 2.60M |
| 2026-08-13 | CNY 16.61 | -4.10% | CNY 17.40 | CNY 17.60 | CNY 16.61 | 3.44M |
| 2026-08-12 | CNY 17.32 | +1.17% | CNY 17.18 | CNY 17.40 | CNY 17.00 | 1.17M |
| 2026-08-11 | CNY 17.12 | -0.58% | CNY 17.12 | CNY 17.24 | CNY 16.82 | 1.06M |
| 2026-08-10 | CNY 17.22 | +3.42% | CNY 16.75 | CNY 17.27 | CNY 16.60 | 2.05M |
| 2026-08-07 | CNY 16.65 | +0.06% | CNY 16.71 | CNY 16.71 | CNY 16.30 | 1.27M |
| 2026-08-06 | CNY 16.64 | +0.60% | CNY 16.54 | CNY 16.76 | CNY 16.36 | 1.32M |
| 2026-08-05 | CNY 16.54 | +1.29% | CNY 16.44 | CNY 16.68 | CNY 16.33 | 1.52M |
| 2026-08-04 | CNY 16.33 | +0.68% | CNY 16.37 | CNY 16.53 | CNY 16.23 | 1.56M |
| 2026-08-03 | CNY 16.22 | +1.63% | CNY 16.05 | CNY 16.22 | CNY 15.90 | 1.59M |
| 2026-07-31 | CNY 15.96 | +2.31% | CNY 15.60 | CNY 15.98 | CNY 15.52 | 1.24M |
| 2026-07-30 | CNY 15.60 | 0.00% | CNY 15.60 | CNY 15.91 | CNY 15.32 | 1.75M |
| 2026-07-29 | CNY 15.60 | +1.43% | CNY 15.41 | CNY 15.80 | CNY 15.31 | 1.88M |
| 2026-07-28 | CNY 15.38 | +1.45% | CNY 15.12 | CNY 15.56 | CNY 15.03 | 1.40M |
| 2026-07-27 | CNY 15.16 | +3.55% | CNY 14.63 | CNY 15.22 | CNY 14.58 | 2.03M |
| 2026-07-24 | CNY 14.64 | -2.20% | CNY 14.90 | CNY 15.08 | CNY 14.47 | 1.31M |
| 2026-07-23 | CNY 14.97 | +2.96% | CNY 14.50 | CNY 14.99 | CNY 14.42 | 1.72M |
| 2026-07-22 | CNY 14.54 | -2.74% | CNY 14.80 | CNY 15.09 | CNY 14.44 | 2.14M |
| 2026-07-21 | CNY 14.95 | -1.77% | CNY 15.00 | CNY 15.29 | CNY 14.17 | 3.15M |
| 2026-07-20 | CNY 15.22 | -3.67% | CNY 15.80 | CNY 16.19 | CNY 14.86 | 2.67M |
| 2026-07-17 | CNY 15.80 | -3.89% | CNY 16.44 | CNY 16.81 | CNY 15.63 | 2.08M |
| 2026-07-16 | CNY 16.44 | +0.98% | CNY 16.10 | CNY 16.75 | CNY 16.01 | 1.64M |
| 2026-07-15 | CNY 16.28 | +1.12% | CNY 16.07 | CNY 16.39 | CNY 15.96 | 1.38M |
| 2026-07-14 | CNY 16.10 | +2.81% | CNY 15.58 | CNY 16.15 | CNY 15.52 | 1.43M |
| 2026-07-13 | CNY 15.66 | -3.87% | CNY 16.29 | CNY 16.34 | CNY 15.66 | 1.75M |
| 2026-07-10 | CNY 16.29 | +2.71% | CNY 15.86 | CNY 16.56 | CNY 15.62 | 1.97M |
| 2026-07-09 | CNY 15.86 | -0.31% | CNY 15.83 | CNY 16.03 | CNY 15.41 | 1.61M |
| 2026-07-08 | CNY 15.91 | -1.00% | CNY 16.08 | CNY 16.18 | CNY 15.73 | 1.24M |
| 2026-07-07 | CNY 16.07 | -3.43% | CNY 16.63 | CNY 16.68 | CNY 16.02 | 1.49M |
| 2026-07-06 | CNY 16.64 | -1.54% | CNY 16.93 | CNY 17.23 | CNY 16.62 | 1.78M |
| 2026-07-03 | CNY 16.90 | +3.05% | CNY 16.44 | CNY 17.11 | CNY 16.40 | 2.78M |
| 2026-07-02 | CNY 16.40 | +0.31% | CNY 16.30 | CNY 16.87 | CNY 16.21 | 2.05M |
| 2026-07-01 | CNY 16.35 | +2.06% | CNY 16.07 | CNY 16.62 | CNY 15.90 | 2.17M |
| 2026-06-30 | CNY 16.02 | -1.23% | CNY 16.40 | CNY 16.60 | CNY 15.80 | 1.99M |
| 2026-06-29 | CNY 16.22 | -0.37% | CNY 16.25 | CNY 16.49 | CNY 15.51 | 2.50M |
| 2026-06-26 | CNY 16.28 | -2.98% | CNY 16.55 | CNY 16.80 | CNY 16.11 | 2.14M |
| 2026-06-25 | CNY 16.78 | -3.06% | CNY 17.26 | CNY 17.37 | CNY 16.66 | 1.94M |
| 2026-06-24 | CNY 17.31 | -4.42% | CNY 18.15 | CNY 18.24 | CNY 17.29 | 1.87M |
| 2026-06-23 | CNY 18.11 | +2.32% | CNY 17.60 | CNY 18.23 | CNY 17.54 | 1.99M |
| 2026-06-22 | CNY 17.70 | +0.17% | CNY 17.60 | CNY 17.75 | CNY 16.92 | 2.06M |
| 2026-06-18 | CNY 17.67 | -1.01% | CNY 17.65 | CNY 17.85 | CNY 17.43 | 1.82M |
| 2026-06-17 | CNY 17.85 | -3.30% | CNY 18.53 | CNY 18.54 | CNY 17.74 | 2.10M |
| 2026-06-16 | CNY 18.46 | -1.28% | CNY 18.60 | CNY 18.71 | CNY 18.01 | 2.09M |
| 2026-06-15 | CNY 18.70 | -1.48% | CNY 19.04 | CNY 19.29 | CNY 18.68 | 1.99M |
| 2026-06-12 | CNY 18.98 | +1.99% | CNY 18.80 | CNY 19.01 | CNY 18.34 | 1.97M |
| 2026-06-11 | CNY 18.61 | -1.27% | CNY 18.90 | CNY 18.92 | CNY 18.33 | 1.70M |
| 2026-06-10 | CNY 18.85 | -1.98% | CNY 19.10 | CNY 19.15 | CNY 18.50 | 2.09M |
| 2026-06-09 | CNY 19.23 | -1.08% | CNY 19.46 | CNY 19.73 | CNY 19.10 | 2.10M |
| 2026-06-08 | CNY 19.44 | -2.80% | CNY 19.73 | CNY 20.10 | CNY 19.00 | 2.30M |
| 2026-06-05 | CNY 20.00 | +0.45% | CNY 19.92 | CNY 20.30 | CNY 19.57 | 2.53M |
| 2026-06-04 | CNY 19.91 | -1.04% | CNY 20.10 | CNY 20.26 | CNY 19.68 | 1.81M |
| 2026-06-03 | CNY 20.12 | -2.33% | CNY 20.60 | CNY 20.60 | CNY 19.92 | 2.69M |
| 2026-06-02 | CNY 20.60 | -2.69% | CNY 21.19 | CNY 21.34 | CNY 20.32 | 3.06M |
| 2026-06-01 | CNY 21.17 | +2.42% | CNY 20.53 | CNY 21.46 | CNY 20.40 | 3.46M |
| 2026-05-29 | CNY 20.67 | -2.87% | CNY 21.35 | CNY 21.58 | CNY 20.52 | 3.06M |
| 2026-05-28 | CNY 21.28 | -0.23% | CNY 21.21 | CNY 21.63 | CNY 20.88 | 3.25M |
| 2026-05-27 | CNY 21.33 | +1.19% | CNY 21.11 | CNY 21.64 | CNY 20.61 | 3.40M |
| 2026-05-26 | CNY 21.08 | -2.95% | CNY 21.59 | CNY 21.70 | CNY 20.81 | 2.79M |