Hongda High-Tech Holding Co., Ltd. Class A 002144
SZSE · China · Process Industries
CNY 11.03-0.06 (-0.54%)
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 11.03 | -0.54% | CNY 11.15 | CNY 11.17 | CNY 10.90 | 2.77M |
| 2026-09-29 | CNY 11.09 | +2.50% | CNY 10.85 | CNY 11.15 | CNY 10.74 | 3.52M |
| 2026-09-28 | CNY 10.82 | -0.73% | CNY 10.90 | CNY 10.97 | CNY 10.72 | 2.94M |
| 2026-09-24 | CNY 10.90 | +0.55% | CNY 10.78 | CNY 10.99 | CNY 10.75 | 2.57M |
| 2026-09-23 | CNY 10.84 | -0.55% | CNY 10.95 | CNY 10.97 | CNY 10.75 | 2.79M |
| 2026-09-22 | CNY 10.90 | +0.83% | CNY 10.82 | CNY 11.04 | CNY 10.75 | 3.44M |
| 2026-09-21 | CNY 10.81 | +3.35% | CNY 10.46 | CNY 10.85 | CNY 10.46 | 3.27M |
| 2026-09-18 | CNY 10.46 | -0.29% | CNY 10.50 | CNY 10.66 | CNY 10.42 | 2.86M |
| 2026-09-17 | CNY 10.49 | +1.16% | CNY 10.29 | CNY 10.53 | CNY 10.18 | 3.11M |
| 2026-09-16 | CNY 10.37 | +1.77% | CNY 10.18 | CNY 10.41 | CNY 10.08 | 2.92M |
| 2026-09-15 | CNY 10.19 | -4.77% | CNY 10.67 | CNY 10.70 | CNY 10.17 | 4.34M |
| 2026-09-14 | CNY 10.70 | +0.66% | CNY 10.70 | CNY 10.87 | CNY 10.58 | 3.66M |
| 2026-09-11 | CNY 10.63 | -4.06% | CNY 10.95 | CNY 11.03 | CNY 10.49 | 4.89M |
| 2026-09-10 | CNY 11.08 | -1.42% | CNY 11.24 | CNY 11.24 | CNY 11.06 | 1.82M |
| 2026-09-09 | CNY 11.24 | -0.62% | CNY 11.31 | CNY 11.35 | CNY 11.19 | 2.20M |
| 2026-09-08 | CNY 11.31 | +1.16% | CNY 11.19 | CNY 11.32 | CNY 11.15 | 2.33M |
| 2026-09-07 | CNY 11.18 | +0.09% | CNY 11.19 | CNY 11.27 | CNY 11.17 | 2.19M |
| 2026-09-04 | CNY 11.17 | -0.36% | CNY 11.32 | CNY 11.35 | CNY 11.11 | 2.73M |
| 2026-09-03 | CNY 11.21 | -1.92% | CNY 11.43 | CNY 11.51 | CNY 11.20 | 2.52M |
| 2026-09-02 | CNY 11.43 | 0.00% | CNY 11.42 | CNY 11.47 | CNY 11.25 | 2.20M |
| 2026-09-01 | CNY 11.43 | +0.26% | CNY 11.42 | CNY 11.55 | CNY 11.31 | 3.39M |
| 2026-08-31 | CNY 11.40 | +1.51% | CNY 11.24 | CNY 11.45 | CNY 11.08 | 3.49M |
| 2026-08-28 | CNY 11.23 | +1.26% | CNY 11.14 | CNY 11.30 | CNY 11.08 | 2.15M |
| 2026-08-27 | CNY 11.09 | -0.98% | CNY 11.12 | CNY 11.25 | CNY 11.04 | 3.15M |
| 2026-08-26 | CNY 11.20 | -0.80% | CNY 11.22 | CNY 11.35 | CNY 11.07 | 4.32M |
| 2026-08-25 | CNY 11.29 | +5.02% | CNY 10.75 | CNY 11.33 | CNY 10.71 | 7.87M |
| 2026-08-24 | CNY 10.75 | -2.27% | CNY 10.88 | CNY 10.88 | CNY 10.59 | 4.17M |
| 2026-08-21 | CNY 11.00 | +0.92% | CNY 10.88 | CNY 11.02 | CNY 10.67 | 3.38M |
| 2026-08-20 | CNY 10.90 | +2.16% | CNY 10.74 | CNY 10.96 | CNY 10.66 | 3.07M |
| 2026-08-19 | CNY 10.67 | -2.38% | CNY 10.90 | CNY 10.91 | CNY 10.67 | 3.62M |
| 2026-08-18 | CNY 10.93 | -0.55% | CNY 10.99 | CNY 11.04 | CNY 10.83 | 2.57M |
| 2026-08-17 | CNY 10.99 | +1.57% | CNY 10.82 | CNY 11.02 | CNY 10.80 | 2.58M |
| 2026-08-14 | CNY 10.82 | +0.46% | CNY 10.77 | CNY 10.88 | CNY 10.71 | 2.74M |
| 2026-08-13 | CNY 10.77 | -1.91% | CNY 11.00 | CNY 11.00 | CNY 10.74 | 2.58M |
| 2026-08-12 | CNY 10.98 | -0.09% | CNY 10.93 | CNY 11.08 | CNY 10.93 | 2.93M |
| 2026-08-11 | CNY 10.99 | -0.36% | CNY 10.98 | CNY 11.12 | CNY 10.86 | 3.99M |
| 2026-08-10 | CNY 11.03 | +5.15% | CNY 10.59 | CNY 11.05 | CNY 10.52 | 6.14M |
| 2026-08-07 | CNY 10.49 | -0.85% | CNY 10.50 | CNY 10.57 | CNY 10.38 | 3.80M |
| 2026-08-06 | CNY 10.58 | +1.93% | CNY 10.39 | CNY 10.58 | CNY 10.33 | 4.58M |
| 2026-08-05 | CNY 10.38 | -0.29% | CNY 10.44 | CNY 10.50 | CNY 10.30 | 3.34M |
| 2026-08-04 | CNY 10.41 | -0.19% | CNY 10.49 | CNY 10.60 | CNY 10.34 | 4.34M |
| 2026-08-03 | CNY 10.43 | +3.17% | CNY 10.11 | CNY 10.50 | CNY 10.10 | 3.81M |
| 2026-07-31 | CNY 10.11 | +2.22% | CNY 9.91 | CNY 10.12 | CNY 9.81 | 4.94M |
| 2026-07-30 | CNY 9.89 | +0.20% | CNY 9.87 | CNY 10.03 | CNY 9.77 | 5.21M |
| 2026-07-29 | CNY 9.87 | +1.65% | CNY 9.71 | CNY 9.93 | CNY 9.64 | 3.45M |
| 2026-07-28 | CNY 9.71 | +2.10% | CNY 9.42 | CNY 9.76 | CNY 9.28 | 4.41M |
| 2026-07-27 | CNY 9.51 | +2.26% | CNY 9.30 | CNY 9.62 | CNY 9.25 | 3.90M |
| 2026-07-24 | CNY 9.30 | -2.41% | CNY 9.45 | CNY 9.52 | CNY 9.16 | 4.05M |
| 2026-07-23 | CNY 9.53 | +3.14% | CNY 9.18 | CNY 9.55 | CNY 9.18 | 4.89M |
| 2026-07-22 | CNY 9.24 | -1.70% | CNY 9.40 | CNY 9.49 | CNY 9.17 | 5.27M |
| 2026-07-21 | CNY 9.40 | -3.49% | CNY 9.74 | CNY 9.80 | CNY 9.01 | 10.46M |
| 2026-07-20 | CNY 9.74 | -5.71% | CNY 10.34 | CNY 10.52 | CNY 9.58 | 10.27M |
| 2026-07-17 | CNY 10.33 | -1.24% | CNY 10.46 | CNY 10.75 | CNY 10.28 | 10.96M |
| 2026-07-16 | CNY 10.46 | +0.87% | CNY 10.37 | CNY 10.59 | CNY 10.20 | 6.83M |
| 2026-07-15 | CNY 10.37 | +1.47% | CNY 10.16 | CNY 10.49 | CNY 10.10 | 8.32M |
| 2026-07-14 | CNY 10.22 | +2.92% | CNY 9.93 | CNY 10.31 | CNY 9.83 | 11.83M |
| 2026-07-13 | CNY 9.93 | -7.80% | CNY 10.88 | CNY 10.95 | CNY 9.84 | 16.86M |
| 2026-07-10 | CNY 10.77 | +10.01% | CNY 9.82 | CNY 10.77 | CNY 9.79 | 17.16M |
| 2026-07-09 | CNY 9.79 | -0.61% | CNY 9.85 | CNY 9.96 | CNY 9.58 | 3.19M |
| 2026-07-08 | CNY 9.85 | -1.70% | CNY 10.01 | CNY 10.09 | CNY 9.82 | 2.86M |
| 2026-07-07 | CNY 10.02 | -2.91% | CNY 10.35 | CNY 10.37 | CNY 9.96 | 2.94M |
| 2026-07-06 | CNY 10.32 | -0.39% | CNY 10.45 | CNY 10.61 | CNY 10.25 | 3.12M |
| 2026-07-03 | CNY 10.36 | +2.07% | CNY 10.25 | CNY 10.43 | CNY 10.10 | 4.08M |
| 2026-07-02 | CNY 10.15 | +0.10% | CNY 10.16 | CNY 10.42 | CNY 10.08 | 3.85M |
| 2026-07-01 | CNY 10.14 | +2.94% | CNY 9.84 | CNY 10.28 | CNY 9.82 | 4.09M |
| 2026-06-30 | CNY 9.85 | -1.30% | CNY 10.03 | CNY 10.14 | CNY 9.79 | 3.35M |
| 2026-06-29 | CNY 9.98 | -0.10% | CNY 9.98 | CNY 10.28 | CNY 9.60 | 4.47M |
| 2026-06-26 | CNY 9.99 | -2.06% | CNY 10.20 | CNY 10.20 | CNY 9.88 | 3.41M |
| 2026-06-25 | CNY 10.20 | -2.21% | CNY 10.43 | CNY 10.46 | CNY 10.14 | 3.87M |
| 2026-06-24 | CNY 10.43 | -4.75% | CNY 10.95 | CNY 11.08 | CNY 10.35 | 4.72M |
| 2026-06-23 | CNY 10.95 | +1.96% | CNY 10.74 | CNY 11.13 | CNY 10.68 | 4.41M |
| 2026-06-22 | CNY 10.74 | +1.23% | CNY 10.60 | CNY 10.77 | CNY 10.23 | 3.94M |
| 2026-06-18 | CNY 10.61 | -1.21% | CNY 10.63 | CNY 10.87 | CNY 10.47 | 3.70M |
| 2026-06-17 | CNY 10.74 | -2.01% | CNY 10.96 | CNY 11.05 | CNY 10.69 | 3.55M |
| 2026-06-16 | CNY 10.96 | -1.08% | CNY 11.08 | CNY 11.11 | CNY 10.74 | 3.82M |
| 2026-06-15 | CNY 11.08 | -0.36% | CNY 11.24 | CNY 11.45 | CNY 10.93 | 4.01M |
| 2026-06-12 | CNY 11.12 | +0.45% | CNY 11.22 | CNY 11.24 | CNY 10.92 | 3.19M |
| 2026-06-11 | CNY 11.07 | -1.51% | CNY 11.21 | CNY 11.27 | CNY 10.81 | 3.85M |
| 2026-06-10 | CNY 11.24 | -0.62% | CNY 11.30 | CNY 11.42 | CNY 10.99 | 2.65M |
| 2026-06-09 | CNY 11.31 | -0.26% | CNY 11.43 | CNY 11.55 | CNY 11.14 | 2.93M |
| 2026-06-08 | CNY 11.34 | -2.07% | CNY 11.46 | CNY 11.77 | CNY 11.12 | 4.32M |
| 2026-06-05 | CNY 11.58 | +0.96% | CNY 11.46 | CNY 11.80 | CNY 11.27 | 3.86M |
| 2026-06-04 | CNY 11.47 | -2.05% | CNY 11.70 | CNY 11.78 | CNY 11.37 | 2.96M |
| 2026-06-03 | CNY 11.71 | -1.01% | CNY 11.83 | CNY 11.95 | CNY 11.61 | 3.57M |
| 2026-06-02 | CNY 11.83 | -3.82% | CNY 12.33 | CNY 12.47 | CNY 11.78 | 4.44M |
| 2026-06-01 | CNY 12.30 | +2.33% | CNY 11.90 | CNY 12.39 | CNY 11.72 | 4.05M |
| 2026-05-29 | CNY 12.02 | -1.88% | CNY 12.26 | CNY 12.36 | CNY 11.88 | 3.48M |
| 2026-05-28 | CNY 12.25 | -0.49% | CNY 12.31 | CNY 12.47 | CNY 12.00 | 3.28M |
| 2026-05-27 | CNY 12.31 | -3.15% | CNY 12.64 | CNY 12.65 | CNY 12.15 | 4.80M |
| 2026-05-26 | CNY 12.71 | -1.47% | CNY 12.84 | CNY 12.96 | CNY 12.58 | 4.61M |