Zhuzhou Hongda Electronics Corp., Ltd. Class A 300726
SZSE · China · Electronic Technology
CNY 50.68-2.35 (-4.43%)
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 50.68 | -4.43% | CNY 53.78 | CNY 53.78 | CNY 50.60 | 7.58M |
| 2026-09-29 | CNY 53.03 | +1.22% | CNY 51.79 | CNY 54.00 | CNY 51.78 | 8.73M |
| 2026-09-28 | CNY 52.39 | -10.34% | CNY 57.85 | CNY 58.00 | CNY 51.95 | 11.55M |
| 2026-09-24 | CNY 58.43 | -1.77% | CNY 59.47 | CNY 60.10 | CNY 58.30 |
| 8.53M |
| 2026-09-23 | CNY 59.48 | +1.29% | CNY 58.72 | CNY 59.82 | CNY 57.80 | 9.76M |
| 2026-09-22 | CNY 58.72 | -2.99% | CNY 60.81 | CNY 61.49 | CNY 58.19 | 16.98M |
| 2026-09-21 | CNY 60.53 | +3.52% | CNY 61.10 | CNY 61.83 | CNY 59.88 | 18.62M |
| 2026-09-18 | CNY 58.47 | +2.42% | CNY 57.69 | CNY 58.99 | CNY 56.33 | 16.14M |
| 2026-09-17 | CNY 57.09 | -2.66% | CNY 58.68 | CNY 59.16 | CNY 56.53 | 15.32M |
| 2026-09-16 | CNY 58.65 | +5.13% | CNY 55.93 | CNY 59.18 | CNY 55.00 | 18.68M |
| 2026-09-15 | CNY 55.79 | +1.75% | CNY 54.84 | CNY 57.17 | CNY 54.51 | 15.98M |
| 2026-09-14 | CNY 54.83 | +4.06% | CNY 51.70 | CNY 57.16 | CNY 51.06 | 17.54M |
| 2026-09-11 | CNY 52.69 | +1.76% | CNY 51.00 | CNY 53.32 | CNY 49.90 | 12.64M |
| 2026-09-10 | CNY 51.78 | -2.50% | CNY 52.11 | CNY 53.23 | CNY 51.22 | 8.97M |
| 2026-09-09 | CNY 53.11 | +5.50% | CNY 50.56 | CNY 53.58 | CNY 50.56 | 15.92M |
| 2026-09-08 | CNY 50.34 | -0.08% | CNY 50.11 | CNY 51.44 | CNY 49.42 | 6.99M |
| 2026-09-07 | CNY 50.38 | +3.24% | CNY 49.00 | CNY 50.96 | CNY 48.90 | 8.92M |
| 2026-09-04 | CNY 48.80 | -5.41% | CNY 51.91 | CNY 52.80 | CNY 48.30 | 12.86M |
| 2026-09-03 | CNY 51.59 | -1.71% | CNY 53.60 | CNY 53.91 | CNY 51.08 | 9.15M |
| 2026-09-02 | CNY 52.49 | -2.89% | CNY 53.51 | CNY 53.76 | CNY 52.07 | 8.58M |
| 2026-09-01 | CNY 54.05 | -1.51% | CNY 54.65 | CNY 55.64 | CNY 52.50 | 14.01M |
| 2026-08-31 | CNY 54.88 | +4.06% | CNY 51.74 | CNY 55.50 | CNY 50.80 | 11.56M |
| 2026-08-28 | CNY 52.74 | -4.02% | CNY 53.85 | CNY 55.85 | CNY 52.50 | 13.33M |
| 2026-08-27 | CNY 54.95 | +7.75% | CNY 51.21 | CNY 54.95 | CNY 50.94 | 11.57M |
| 2026-08-26 | CNY 51.00 | -0.93% | CNY 51.50 | CNY 52.50 | CNY 50.39 | 6.58M |
| 2026-08-25 | CNY 51.48 | -1.57% | CNY 51.26 | CNY 52.28 | CNY 49.05 | 8.94M |
| 2026-08-24 | CNY 52.30 | -1.02% | CNY 55.02 | CNY 56.80 | CNY 50.69 | 12.20M |
| 2026-08-21 | CNY 52.84 | +1.81% | CNY 51.51 | CNY 53.15 | CNY 50.82 | 7.84M |
| 2026-08-20 | CNY 51.90 | -0.04% | CNY 52.51 | CNY 53.12 | CNY 51.37 | 8.31M |
| 2026-08-19 | CNY 51.92 | -7.83% | CNY 54.28 | CNY 54.78 | CNY 51.61 | 12.78M |
| 2026-08-18 | CNY 56.33 | -2.03% | CNY 57.38 | CNY 57.70 | CNY 55.41 | 13.23M |
| 2026-08-17 | CNY 57.50 | +3.05% | CNY 55.37 | CNY 57.50 | CNY 55.12 | 14.14M |
| 2026-08-14 | CNY 55.80 | +3.26% | CNY 54.59 | CNY 55.86 | CNY 53.91 | 12.45M |
| 2026-08-13 | CNY 54.04 | -1.17% | CNY 55.48 | CNY 56.80 | CNY 54.00 | 15.49M |
| 2026-08-12 | CNY 54.68 | -0.74% | CNY 54.98 | CNY 55.09 | CNY 53.52 | 13.75M |
| 2026-08-11 | CNY 55.09 | +1.19% | CNY 53.59 | CNY 58.35 | CNY 53.23 | 22.59M |
| 2026-08-10 | CNY 54.44 | -0.02% | CNY 55.05 | CNY 55.49 | CNY 52.76 | 15.57M |
| 2026-08-07 | CNY 54.45 | +1.21% | CNY 53.95 | CNY 55.08 | CNY 52.30 | 20.94M |
| 2026-08-06 | CNY 53.80 | +1.89% | CNY 51.82 | CNY 54.30 | CNY 51.16 | 15.84M |
| 2026-08-05 | CNY 52.80 | +6.58% | CNY 48.96 | CNY 53.49 | CNY 48.50 | 18.27M |
| 2026-08-04 | CNY 49.54 | +5.23% | CNY 47.17 | CNY 50.05 | CNY 46.36 | 14.20M |
| 2026-08-03 | CNY 47.08 | -0.99% | CNY 46.86 | CNY 47.90 | CNY 46.01 | 12.42M |
| 2026-07-31 | CNY 47.55 | +0.27% | CNY 50.95 | CNY 51.86 | CNY 47.54 | 20.61M |
| 2026-07-30 | CNY 47.42 | -3.03% | CNY 48.96 | CNY 50.95 | CNY 46.32 | 16.47M |
| 2026-07-29 | CNY 48.90 | +2.30% | CNY 47.95 | CNY 49.39 | CNY 46.90 | 14.25M |
| 2026-07-28 | CNY 47.80 | -6.09% | CNY 49.82 | CNY 50.37 | CNY 47.48 | 10.67M |
| 2026-07-27 | CNY 50.90 | +5.04% | CNY 48.81 | CNY 50.90 | CNY 47.95 | 11.21M |
| 2026-07-24 | CNY 48.46 | -2.89% | CNY 48.96 | CNY 50.16 | CNY 47.91 | 10.23M |
| 2026-07-23 | CNY 49.90 | +1.57% | CNY 49.39 | CNY 52.12 | CNY 49.28 | 15.72M |
| 2026-07-22 | CNY 49.13 | -3.10% | CNY 49.98 | CNY 51.58 | CNY 48.63 | 15.04M |
| 2026-07-21 | CNY 50.70 | +11.36% | CNY 46.61 | CNY 50.74 | CNY 42.02 | 20.29M |
| 2026-07-20 | CNY 45.53 | -10.37% | CNY 52.91 | CNY 53.10 | CNY 44.12 | 18.51M |
| 2026-07-17 | CNY 50.80 | -7.08% | CNY 55.38 | CNY 56.68 | CNY 50.70 | 13.78M |
| 2026-07-16 | CNY 54.67 | -6.79% | CNY 58.10 | CNY 58.69 | CNY 54.11 | 12.98M |
| 2026-07-15 | CNY 58.65 | -6.28% | CNY 62.59 | CNY 63.50 | CNY 58.51 | 11.33M |
| 2026-07-14 | CNY 62.58 | +4.47% | CNY 60.92 | CNY 63.28 | CNY 58.33 | 14.56M |
| 2026-07-13 | CNY 59.90 | -11.19% | CNY 67.62 | CNY 68.00 | CNY 59.48 | 18.77M |
| 2026-07-10 | CNY 67.45 | -3.75% | CNY 71.81 | CNY 73.97 | CNY 67.28 | 17.34M |
| 2026-07-09 | CNY 70.08 | +4.57% | CNY 68.48 | CNY 70.22 | CNY 65.50 | 13.11M |
| 2026-07-08 | CNY 67.02 | -5.15% | CNY 71.05 | CNY 72.05 | CNY 66.92 | 10.53M |
| 2026-07-07 | CNY 70.66 | -3.99% | CNY 73.60 | CNY 73.66 | CNY 70.33 | 10.35M |
| 2026-07-06 | CNY 73.60 | -5.48% | CNY 79.19 | CNY 79.95 | CNY 72.28 | 14.89M |
| 2026-07-03 | CNY 77.87 | -5.06% | CNY 81.01 | CNY 82.00 | CNY 76.50 | 15.42M |
| 2026-07-02 | CNY 82.02 | -6.16% | CNY 83.00 | CNY 86.57 | CNY 81.04 | 17.52M |
| 2026-07-01 | CNY 87.40 | +3.35% | CNY 87.00 | CNY 93.19 | CNY 84.80 | 24.74M |
| 2026-06-30 | CNY 84.57 | +0.12% | CNY 83.73 | CNY 85.85 | CNY 80.69 | 19.35M |
| 2026-06-29 | CNY 84.47 | -5.83% | CNY 90.47 | CNY 92.67 | CNY 82.22 | 24.88M |
| 2026-06-26 | CNY 89.70 | -1.75% | CNY 91.97 | CNY 94.80 | CNY 86.08 | 25.85M |
| 2026-06-25 | CNY 91.30 | +3.46% | CNY 87.11 | CNY 93.36 | CNY 84.90 | 28.02M |
| 2026-06-24 | CNY 88.25 | +8.31% | CNY 81.47 | CNY 89.28 | CNY 81.02 | 27.28M |
| 2026-06-23 | CNY 81.48 | -5.67% | CNY 84.45 | CNY 84.96 | CNY 80.00 | 20.24M |
| 2026-06-22 | CNY 86.38 | +1.14% | CNY 86.26 | CNY 87.80 | CNY 83.05 | 29.15M |
| 2026-06-18 | CNY 85.41 | +0.33% | CNY 83.00 | CNY 89.20 | CNY 83.00 | 32.27M |
| 2026-06-17 | CNY 85.13 | +5.15% | CNY 80.15 | CNY 86.60 | CNY 80.15 | 36.20M |
| 2026-06-16 | CNY 80.96 | +11.81% | CNY 79.02 | CNY 86.66 | CNY 78.55 | 47.77M |
| 2026-06-15 | CNY 72.41 | +20.00% | CNY 63.51 | CNY 72.41 | CNY 63.51 | 25.71M |
| 2026-06-12 | CNY 60.34 | -7.74% | CNY 67.18 | CNY 67.99 | CNY 60.10 | 26.02M |
| 2026-06-11 | CNY 65.40 | -0.32% | CNY 65.14 | CNY 67.83 | CNY 63.55 | 20.19M |
| 2026-06-10 | CNY 65.61 | -7.19% | CNY 67.90 | CNY 70.10 | CNY 64.80 | 22.86M |
| 2026-06-09 | CNY 70.69 | +3.82% | CNY 68.80 | CNY 72.36 | CNY 65.55 | 31.59M |
| 2026-06-08 | CNY 68.09 | -9.23% | CNY 70.49 | CNY 72.35 | CNY 66.90 | 26.00M |
| 2026-06-05 | CNY 75.01 | -6.14% | CNY 79.98 | CNY 80.00 | CNY 73.67 | 35.88M |
| 2026-06-04 | CNY 79.92 | +20.00% | CNY 67.99 | CNY 79.92 | CNY 67.03 | 26.89M |
| 2026-06-03 | CNY 66.60 | +2.10% | CNY 65.12 | CNY 67.46 | CNY 64.36 | 27.57M |
| 2026-06-02 | CNY 65.23 | +8.43% | CNY 60.20 | CNY 66.30 | CNY 59.08 | 26.60M |
| 2026-06-01 | CNY 60.16 | -3.00% | CNY 60.93 | CNY 64.00 | CNY 60.00 | 18.03M |
| 2026-05-29 | CNY 62.02 | -3.47% | CNY 64.75 | CNY 67.53 | CNY 61.45 | 22.08M |
| 2026-05-28 | CNY 64.25 | +6.73% | CNY 59.95 | CNY 64.45 | CNY 59.95 | 23.67M |
| 2026-05-27 | CNY 60.20 | -1.91% | CNY 61.85 | CNY 64.66 | CNY 60.01 | 18.21M |
| 2026-05-26 | CNY 61.37 | -4.73% | CNY 63.27 | CNY 64.42 | CNY 60.33 | 18.24M |