Jiangxi Hengda Hi-Tech Co., Ltd. Class A 002591
SZSE · China · Electronic Technology
CNY 6.51-0.05 (-0.76%)
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 6.51 | -0.76% | CNY 6.56 | CNY 6.65 | CNY 6.45 | 9.41M |
| 2026-09-29 | CNY 6.56 | +3.47% | CNY 6.32 | CNY 6.61 | CNY 6.26 | 12.52M |
| 2026-09-28 | CNY 6.34 | -0.47% | CNY 6.34 | CNY 6.40 | CNY 6.20 | 9.63M |
| 2026-09-24 | CNY 6.37 | +0.47% | CNY 6.31 | CNY 6.41 | CNY 6.30 | 6.67M |
| 2026-09-23 | CNY 6.34 | -0.63% | CNY 6.37 | CNY 6.39 | CNY 6.31 | 8.15M |
| 2026-09-22 | CNY 6.38 | +0.63% | CNY 6.38 | CNY 6.41 | CNY 6.28 | 10.59M |
| 2026-09-21 | CNY 6.34 | +2.09% | CNY 6.19 | CNY 6.35 | CNY 6.19 | 7.96M |
| 2026-09-18 | CNY 6.21 | -0.48% | CNY 6.28 | CNY 6.34 | CNY 6.18 | 9.49M |
| 2026-09-17 | CNY 6.24 | +0.32% | CNY 6.20 | CNY 6.28 | CNY 6.08 | 8.98M |
| 2026-09-16 | CNY 6.22 | +1.47% | CNY 6.13 | CNY 6.24 | CNY 6.05 | 13.05M |
| 2026-09-15 | CNY 6.13 | -4.22% | CNY 6.40 | CNY 6.40 | CNY 6.12 | 15.73M |
| 2026-09-14 | CNY 6.40 | -0.62% | CNY 6.44 | CNY 6.54 | CNY 6.35 | 14.70M |
| 2026-09-11 | CNY 6.44 | -1.98% | CNY 6.47 | CNY 6.58 | CNY 6.27 | 22.18M |
| 2026-09-10 | CNY 6.57 | +0.61% | CNY 6.51 | CNY 6.89 | CNY 6.39 | 22.36M |
| 2026-09-09 | CNY 6.53 | -0.31% | CNY 6.59 | CNY 6.62 | CNY 6.46 | 7.68M |
| 2026-09-08 | CNY 6.55 | +0.61% | CNY 6.53 | CNY 6.56 | CNY 6.44 | 7.71M |
| 2026-09-07 | CNY 6.51 | +0.46% | CNY 6.45 | CNY 6.55 | CNY 6.44 | 8.00M |
| 2026-09-04 | CNY 6.48 | -0.31% | CNY 6.53 | CNY 6.63 | CNY 6.42 | 8.87M |
| 2026-09-03 | CNY 6.50 | -2.26% | CNY 6.68 | CNY 6.79 | CNY 6.46 | 8.63M |
| 2026-09-02 | CNY 6.65 | -0.60% | CNY 6.64 | CNY 6.70 | CNY 6.53 | 9.03M |
| 2026-09-01 | CNY 6.69 | +1.21% | CNY 6.63 | CNY 6.72 | CNY 6.59 | 10.25M |
| 2026-08-31 | CNY 6.61 | +1.85% | CNY 6.48 | CNY 6.61 | CNY 6.38 | 11.90M |
| 2026-08-28 | CNY 6.49 | +1.41% | CNY 6.40 | CNY 6.55 | CNY 6.36 | 7.69M |
| 2026-08-27 | CNY 6.40 | 0.00% | CNY 6.39 | CNY 6.44 | CNY 6.33 | 8.47M |
| 2026-08-26 | CNY 6.40 | +0.16% | CNY 6.36 | CNY 6.47 | CNY 6.32 | 11.99M |
| 2026-08-25 | CNY 6.39 | +2.73% | CNY 6.14 | CNY 6.42 | CNY 6.10 | 15.90M |
| 2026-08-24 | CNY 6.22 | -1.74% | CNY 6.33 | CNY 6.42 | CNY 6.12 | 10.88M |
| 2026-08-21 | CNY 6.33 | -0.31% | CNY 6.29 | CNY 6.35 | CNY 6.15 | 7.40M |
| 2026-08-20 | CNY 6.35 | +2.09% | CNY 6.35 | CNY 6.38 | CNY 6.22 | 6.02M |
| 2026-08-19 | CNY 6.22 | -3.42% | CNY 6.40 | CNY 6.40 | CNY 6.20 | 7.94M |
| 2026-08-18 | CNY 6.44 | 0.00% | CNY 6.44 | CNY 6.50 | CNY 6.35 | 7.05M |
| 2026-08-17 | CNY 6.44 | +2.06% | CNY 6.30 | CNY 6.45 | CNY 6.28 | 7.59M |
| 2026-08-14 | CNY 6.31 | +0.96% | CNY 6.26 | CNY 6.33 | CNY 6.19 | 6.58M |
| 2026-08-13 | CNY 6.25 | -2.04% | CNY 6.35 | CNY 6.51 | CNY 6.25 | 7.33M |
| 2026-08-12 | CNY 6.38 | +1.43% | CNY 6.28 | CNY 6.39 | CNY 6.25 | 6.68M |
| 2026-08-11 | CNY 6.29 | -0.32% | CNY 6.31 | CNY 6.36 | CNY 6.23 | 7.58M |
| 2026-08-10 | CNY 6.31 | +3.10% | CNY 6.18 | CNY 6.32 | CNY 6.09 | 8.69M |
| 2026-08-07 | CNY 6.12 | -1.29% | CNY 6.17 | CNY 6.19 | CNY 6.01 | 9.13M |
| 2026-08-06 | CNY 6.20 | +1.64% | CNY 6.10 | CNY 6.22 | CNY 6.05 | 9.09M |
| 2026-08-05 | CNY 6.10 | +0.49% | CNY 6.11 | CNY 6.20 | CNY 6.03 | 8.97M |
| 2026-08-04 | CNY 6.07 | +0.66% | CNY 6.03 | CNY 6.15 | CNY 6.00 | 10.00M |
| 2026-08-03 | CNY 6.03 | +4.51% | CNY 5.82 | CNY 6.06 | CNY 5.80 | 12.99M |
| 2026-07-31 | CNY 5.77 | +2.49% | CNY 5.64 | CNY 5.83 | CNY 5.64 | 9.92M |
| 2026-07-30 | CNY 5.63 | -1.92% | CNY 5.73 | CNY 5.85 | CNY 5.58 | 10.58M |
| 2026-07-29 | CNY 5.74 | +1.77% | CNY 5.66 | CNY 5.78 | CNY 5.59 | 10.13M |
| 2026-07-28 | CNY 5.64 | +1.44% | CNY 5.56 | CNY 5.71 | CNY 5.50 | 10.68M |
| 2026-07-27 | CNY 5.56 | +2.96% | CNY 5.42 | CNY 5.61 | CNY 5.35 | 10.04M |
| 2026-07-24 | CNY 5.40 | -3.05% | CNY 5.46 | CNY 5.65 | CNY 5.35 | 9.02M |
| 2026-07-23 | CNY 5.57 | +4.90% | CNY 5.28 | CNY 5.58 | CNY 5.28 | 10.63M |
| 2026-07-22 | CNY 5.31 | -2.39% | CNY 5.33 | CNY 5.50 | CNY 5.31 | 13.34M |
| 2026-07-21 | CNY 5.44 | +0.37% | CNY 5.41 | CNY 5.45 | CNY 4.95 | 21.29M |
| 2026-07-20 | CNY 5.42 | -4.41% | CNY 5.66 | CNY 5.96 | CNY 5.33 | 19.57M |
| 2026-07-17 | CNY 5.67 | -5.66% | CNY 6.02 | CNY 6.11 | CNY 5.54 | 16.14M |
| 2026-07-16 | CNY 6.01 | -0.33% | CNY 5.96 | CNY 6.12 | CNY 5.89 | 13.90M |
| 2026-07-15 | CNY 6.03 | -1.79% | CNY 5.94 | CNY 6.10 | CNY 5.77 | 14.23M |
| 2026-07-14 | CNY 6.14 | +2.68% | CNY 5.95 | CNY 6.15 | CNY 5.82 | 11.86M |
| 2026-07-13 | CNY 5.98 | -3.24% | CNY 6.17 | CNY 6.30 | CNY 5.96 | 15.95M |
| 2026-07-10 | CNY 6.18 | +0.82% | CNY 6.13 | CNY 6.35 | CNY 6.03 | 14.67M |
| 2026-07-09 | CNY 6.13 | -1.76% | CNY 6.21 | CNY 6.29 | CNY 5.90 | 16.48M |
| 2026-07-08 | CNY 6.24 | +1.30% | CNY 6.16 | CNY 6.50 | CNY 6.05 | 17.24M |
| 2026-07-07 | CNY 6.16 | -4.05% | CNY 6.37 | CNY 6.42 | CNY 6.11 | 11.77M |
| 2026-07-06 | CNY 6.42 | +1.10% | CNY 6.37 | CNY 6.65 | CNY 6.35 | 15.64M |
| 2026-07-03 | CNY 6.35 | +1.76% | CNY 6.36 | CNY 6.45 | CNY 6.24 | 11.36M |
| 2026-07-02 | CNY 6.24 | -1.27% | CNY 6.27 | CNY 6.53 | CNY 6.20 | 14.45M |
| 2026-07-01 | CNY 6.32 | +3.27% | CNY 6.18 | CNY 6.46 | CNY 6.06 | 14.01M |
| 2026-06-30 | CNY 6.12 | -0.33% | CNY 6.14 | CNY 6.35 | CNY 6.05 | 15.53M |
| 2026-06-29 | CNY 6.14 | -3.00% | CNY 6.32 | CNY 6.39 | CNY 6.02 | 15.14M |
| 2026-06-26 | CNY 6.33 | -2.31% | CNY 6.45 | CNY 6.56 | CNY 6.24 | 10.48M |
| 2026-06-25 | CNY 6.48 | -3.71% | CNY 6.72 | CNY 6.73 | CNY 6.43 | 9.88M |
| 2026-06-24 | CNY 6.73 | -3.86% | CNY 6.92 | CNY 7.04 | CNY 6.59 | 9.74M |
| 2026-06-23 | CNY 7.00 | +0.72% | CNY 6.95 | CNY 7.11 | CNY 6.87 | 9.70M |
| 2026-06-22 | CNY 6.95 | +0.43% | CNY 6.99 | CNY 6.99 | CNY 6.65 | 10.31M |
| 2026-06-18 | CNY 6.92 | -1.70% | CNY 7.00 | CNY 7.09 | CNY 6.81 | 9.32M |
| 2026-06-17 | CNY 7.04 | -2.22% | CNY 7.17 | CNY 7.22 | CNY 6.99 | 11.21M |
| 2026-06-16 | CNY 7.20 | +1.41% | CNY 7.16 | CNY 7.35 | CNY 6.99 | 9.86M |
| 2026-06-15 | CNY 7.10 | -1.25% | CNY 7.23 | CNY 7.48 | CNY 7.07 | 11.35M |
| 2026-06-12 | CNY 7.19 | +0.84% | CNY 7.26 | CNY 7.35 | CNY 7.05 | 9.58M |
| 2026-06-11 | CNY 7.13 | -2.06% | CNY 7.15 | CNY 7.29 | CNY 6.99 | 7.67M |
| 2026-06-10 | CNY 7.28 | -1.75% | CNY 7.30 | CNY 7.39 | CNY 7.07 | 9.29M |
| 2026-06-09 | CNY 7.41 | +1.65% | CNY 7.32 | CNY 7.50 | CNY 7.22 | 10.36M |
| 2026-06-08 | CNY 7.29 | -3.95% | CNY 7.31 | CNY 7.72 | CNY 7.17 | 13.69M |
| 2026-06-05 | CNY 7.59 | -0.52% | CNY 7.56 | CNY 7.74 | CNY 7.35 | 11.33M |
| 2026-06-04 | CNY 7.63 | -1.80% | CNY 7.70 | CNY 7.86 | CNY 7.50 | 10.41M |
| 2026-06-03 | CNY 7.77 | +0.39% | CNY 7.74 | CNY 7.95 | CNY 7.59 | 10.51M |
| 2026-06-02 | CNY 7.74 | -2.27% | CNY 7.89 | CNY 7.95 | CNY 7.64 | 12.14M |
| 2026-06-01 | CNY 7.92 | +1.41% | CNY 7.80 | CNY 8.04 | CNY 7.60 | 14.19M |
| 2026-05-29 | CNY 7.81 | -6.13% | CNY 8.51 | CNY 8.52 | CNY 7.73 | 17.76M |
| 2026-05-28 | CNY 8.32 | +5.32% | CNY 7.91 | CNY 8.45 | CNY 7.75 | 29.89M |
| 2026-05-27 | CNY 7.90 | -2.23% | CNY 8.05 | CNY 8.23 | CNY 7.81 | 15.57M |
| 2026-05-26 | CNY 8.08 | -3.81% | CNY 8.37 | CNY 8.45 | CNY 7.56 | 20.36M |