Guangdong Hongda Holdings Group Co., Ltd. Class A 002683
SZSE · China · Industrial Services
CNY 27.86+0.86 (+3.19%)
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 27.86 | +3.19% | CNY 27.20 | CNY 28.55 | CNY 26.84 | 5.53M |
| 2026-09-29 | CNY 27.00 | -0.22% | CNY 27.60 | CNY 27.60 | CNY 26.70 | 3.48M |
| 2026-09-28 | CNY 27.06 | -4.25% | CNY 28.10 | CNY 28.20 | CNY 26.85 | 6.92M |
| 2026-09-24 | CNY 28.26 | -1.19% | CNY 28.50 | CNY 29.04 | CNY 28.21 | 5.44M |
| 2026-09-23 | CNY 28.60 | +0.42% | CNY 28.50 | CNY 28.75 | CNY 28.21 | 3.90M |
| 2026-09-22 | CNY 28.48 | -1.21% | CNY 28.83 | CNY 29.19 | CNY 28.45 | 4.48M |
| 2026-09-21 | CNY 28.83 | +2.56% | CNY 28.28 | CNY 29.26 | CNY 28.10 | 7.67M |
| 2026-09-18 | CNY 28.11 | +2.22% | CNY 27.58 | CNY 28.40 | CNY 27.58 | 5.93M |
| 2026-09-17 | CNY 27.50 | -0.54% | CNY 27.61 | CNY 28.25 | CNY 27.41 | 3.87M |
| 2026-09-16 | CNY 27.65 | -0.36% | CNY 27.70 | CNY 27.97 | CNY 27.35 | 4.97M |
| 2026-09-15 | CNY 27.75 | -2.53% | CNY 28.46 | CNY 28.65 | CNY 27.74 | 6.74M |
| 2026-09-14 | CNY 28.47 | -2.03% | CNY 28.86 | CNY 29.05 | CNY 28.36 | 5.88M |
| 2026-09-11 | CNY 29.06 | -2.68% | CNY 29.60 | CNY 29.70 | CNY 28.40 | 8.24M |
| 2026-09-10 | CNY 29.86 | -2.58% | CNY 30.25 | CNY 30.55 | CNY 29.83 | 7.32M |
| 2026-09-09 | CNY 30.65 | +0.92% | CNY 30.35 | CNY 30.92 | CNY 29.90 | 10.15M |
| 2026-09-08 | CNY 30.37 | +0.66% | CNY 30.12 | CNY 30.66 | CNY 30.00 | 5.95M |
| 2026-09-07 | CNY 30.17 | -2.49% | CNY 30.76 | CNY 31.17 | CNY 30.13 | 8.77M |
| 2026-09-04 | CNY 30.94 | +2.31% | CNY 30.24 | CNY 31.09 | CNY 30.20 | 9.29M |
| 2026-09-03 | CNY 30.24 | -1.82% | CNY 30.63 | CNY 30.77 | CNY 30.01 | 8.18M |
| 2026-09-02 | CNY 30.80 | +0.52% | CNY 30.47 | CNY 31.43 | CNY 30.07 | 10.57M |
| 2026-09-01 | CNY 30.64 | -0.42% | CNY 30.74 | CNY 31.10 | CNY 30.14 | 7.40M |
| 2026-08-31 | CNY 30.77 | +1.02% | CNY 30.39 | CNY 30.84 | CNY 29.85 | 8.32M |
| 2026-08-28 | CNY 30.46 | +2.25% | CNY 29.62 | CNY 30.81 | CNY 29.59 | 9.03M |
| 2026-08-27 | CNY 29.79 | +0.98% | CNY 29.50 | CNY 29.90 | CNY 29.05 | 6.00M |
| 2026-08-26 | CNY 29.50 | +1.03% | CNY 29.20 | CNY 29.80 | CNY 29.01 | 5.22M |
| 2026-08-25 | CNY 29.20 | -0.41% | CNY 29.00 | CNY 29.79 | CNY 28.71 | 7.17M |
| 2026-08-24 | CNY 29.32 | -1.58% | CNY 29.82 | CNY 30.09 | CNY 29.12 | 6.61M |
| 2026-08-21 | CNY 29.79 | -0.20% | CNY 29.82 | CNY 29.90 | CNY 29.20 | 6.47M |
| 2026-08-20 | CNY 29.85 | +2.82% | CNY 29.34 | CNY 29.98 | CNY 29.05 | 8.60M |
| 2026-08-19 | CNY 29.03 | -4.79% | CNY 30.12 | CNY 30.49 | CNY 28.96 | 11.17M |
| 2026-08-18 | CNY 30.49 | -1.01% | CNY 30.83 | CNY 30.94 | CNY 30.26 | 8.09M |
| 2026-08-17 | CNY 30.80 | +8.37% | CNY 28.51 | CNY 31.15 | CNY 28.25 | 19.37M |
| 2026-08-14 | CNY 28.42 | -1.32% | CNY 28.82 | CNY 29.10 | CNY 28.41 | 5.87M |
| 2026-08-13 | CNY 28.80 | -2.31% | CNY 29.56 | CNY 29.70 | CNY 28.80 | 8.80M |
| 2026-08-12 | CNY 29.48 | +4.65% | CNY 27.99 | CNY 29.80 | CNY 27.79 | 14.46M |
| 2026-08-11 | CNY 28.17 | -2.22% | CNY 28.90 | CNY 29.09 | CNY 28.16 | 8.32M |
| 2026-08-10 | CNY 28.81 | +2.24% | CNY 28.10 | CNY 29.73 | CNY 27.97 | 15.45M |
| 2026-08-07 | CNY 28.18 | +1.15% | CNY 28.28 | CNY 28.92 | CNY 27.82 | 10.85M |
| 2026-08-06 | CNY 27.86 | -2.35% | CNY 28.52 | CNY 28.61 | CNY 27.62 | 9.11M |
| 2026-08-05 | CNY 28.53 | +0.85% | CNY 28.47 | CNY 28.82 | CNY 28.11 | 6.45M |
| 2026-08-04 | CNY 28.29 | -1.63% | CNY 28.80 | CNY 28.85 | CNY 27.81 | 7.61M |
| 2026-08-03 | CNY 28.76 | +2.57% | CNY 28.04 | CNY 28.99 | CNY 27.85 | 8.71M |
| 2026-07-31 | CNY 28.04 | +0.39% | CNY 28.20 | CNY 28.63 | CNY 27.76 | 8.23M |
| 2026-07-30 | CNY 27.93 | +0.32% | CNY 27.70 | CNY 28.50 | CNY 27.68 | 9.98M |
| 2026-07-29 | CNY 27.84 | +4.78% | CNY 26.68 | CNY 27.94 | CNY 26.59 | 12.13M |
| 2026-07-28 | CNY 26.57 | -2.14% | CNY 26.86 | CNY 27.04 | CNY 26.23 | 7.73M |
| 2026-07-27 | CNY 27.15 | +4.18% | CNY 26.05 | CNY 27.36 | CNY 25.82 | 13.83M |
| 2026-07-24 | CNY 26.06 | -0.91% | CNY 26.10 | CNY 27.04 | CNY 25.95 | 8.17M |
| 2026-07-23 | CNY 26.30 | +1.74% | CNY 25.86 | CNY 26.46 | CNY 25.60 | 7.96M |
| 2026-07-22 | CNY 25.85 | -2.01% | CNY 26.30 | CNY 26.70 | CNY 25.76 | 9.27M |
| 2026-07-21 | CNY 26.38 | +3.74% | CNY 25.43 | CNY 26.42 | CNY 25.42 | 13.10M |
| 2026-07-20 | CNY 25.43 | -1.05% | CNY 25.89 | CNY 26.68 | CNY 24.96 | 17.25M |
| 2026-07-17 | CNY 25.70 | -3.78% | CNY 26.60 | CNY 26.94 | CNY 25.60 | 11.12M |
| 2026-07-16 | CNY 26.71 | -0.15% | CNY 26.60 | CNY 27.29 | CNY 26.41 | 7.82M |
| 2026-07-15 | CNY 26.75 | -1.07% | CNY 27.60 | CNY 27.68 | CNY 26.72 | 8.94M |
| 2026-07-14 | CNY 27.04 | -2.38% | CNY 27.50 | CNY 27.70 | CNY 26.53 | 9.54M |
| 2026-07-13 | CNY 27.70 | -3.18% | CNY 28.65 | CNY 28.77 | CNY 27.42 | 9.50M |
| 2026-07-10 | CNY 28.61 | +0.95% | CNY 28.38 | CNY 29.79 | CNY 27.90 | 9.77M |
| 2026-07-09 | CNY 28.34 | -0.91% | CNY 28.58 | CNY 28.58 | CNY 27.76 | 7.27M |
| 2026-07-08 | CNY 28.60 | -2.32% | CNY 29.20 | CNY 29.21 | CNY 28.31 | 8.53M |
| 2026-07-07 | CNY 29.28 | -3.65% | CNY 30.26 | CNY 30.86 | CNY 29.18 | 7.52M |
| 2026-07-06 | CNY 30.39 | -2.06% | CNY 30.91 | CNY 30.95 | CNY 29.42 | 11.43M |
| 2026-07-03 | CNY 31.03 | +2.85% | CNY 30.18 | CNY 31.77 | CNY 30.17 | 15.02M |
| 2026-07-02 | CNY 30.17 | -0.40% | CNY 30.20 | CNY 31.05 | CNY 29.98 | 12.42M |
| 2026-07-01 | CNY 30.29 | +3.41% | CNY 29.38 | CNY 30.55 | CNY 29.05 | 18.16M |
| 2026-06-30 | CNY 29.29 | +6.90% | CNY 27.76 | CNY 30.08 | CNY 27.05 | 22.73M |
| 2026-06-29 | CNY 27.40 | -0.36% | CNY 27.20 | CNY 27.57 | CNY 26.23 | 10.25M |
| 2026-06-26 | CNY 27.50 | -0.36% | CNY 27.60 | CNY 28.20 | CNY 26.39 | 15.75M |
| 2026-06-25 | CNY 27.60 | -2.06% | CNY 28.20 | CNY 28.25 | CNY 27.34 | 11.81M |
| 2026-06-24 | CNY 28.18 | -3.79% | CNY 29.10 | CNY 29.29 | CNY 28.05 | 14.78M |
| 2026-06-23 | CNY 29.29 | -3.05% | CNY 30.21 | CNY 30.32 | CNY 29.00 | 8.86M |
| 2026-06-22 | CNY 30.21 | +1.10% | CNY 29.78 | CNY 30.27 | CNY 28.29 | 13.17M |
| 2026-06-18 | CNY 29.88 | -0.83% | CNY 30.08 | CNY 30.60 | CNY 29.43 | 9.76M |
| 2026-06-17 | CNY 30.13 | -1.31% | CNY 30.32 | CNY 31.32 | CNY 29.86 | 9.61M |
| 2026-06-16 | CNY 30.53 | -0.55% | CNY 30.72 | CNY 30.85 | CNY 29.79 | 10.18M |
| 2026-06-15 | CNY 30.70 | +1.52% | CNY 30.33 | CNY 31.00 | CNY 30.33 | 8.78M |
| 2026-06-12 | CNY 30.24 | +2.06% | CNY 29.98 | CNY 30.79 | CNY 29.68 | 9.72M |
| 2026-06-11 | CNY 29.63 | -1.56% | CNY 29.99 | CNY 30.28 | CNY 29.00 | 7.03M |
| 2026-06-10 | CNY 30.10 | -1.86% | CNY 30.37 | CNY 30.63 | CNY 29.71 | 8.16M |
| 2026-06-09 | CNY 30.67 | +0.82% | CNY 30.66 | CNY 30.86 | CNY 30.00 | 9.37M |
| 2026-06-08 | CNY 30.42 | -3.98% | CNY 31.05 | CNY 31.35 | CNY 30.10 | 10.02M |
| 2026-06-05 | CNY 31.68 | +1.12% | CNY 31.32 | CNY 32.57 | CNY 30.49 | 12.31M |
| 2026-06-04 | CNY 31.33 | +0.48% | CNY 31.20 | CNY 31.86 | CNY 31.00 | 8.40M |
| 2026-06-03 | CNY 31.18 | -1.64% | CNY 31.60 | CNY 31.81 | CNY 30.91 | 9.78M |
| 2026-06-02 | CNY 31.70 | -0.03% | CNY 31.83 | CNY 31.96 | CNY 30.77 | 9.48M |
| 2026-06-01 | CNY 31.71 | -1.06% | CNY 31.98 | CNY 31.99 | CNY 31.20 | 9.20M |
| 2026-05-29 | CNY 32.05 | -4.61% | CNY 33.60 | CNY 33.67 | CNY 31.89 | 13.04M |
| 2026-05-28 | CNY 33.60 | -0.68% | CNY 33.73 | CNY 34.42 | CNY 33.12 | 8.65M |
| 2026-05-27 | CNY 33.83 | -3.45% | CNY 35.00 | CNY 35.09 | CNY 33.71 | 14.10M |
| 2026-05-26 | CNY 35.04 | -2.20% | CNY 35.53 | CNY 35.68 | CNY 34.16 | 15.55M |