Shenzhen Hui Chuang Da Technology Co., Ltd. Class A 300909
SZSE · China · Electronic Technology
CNY 60.97-5.46 (-8.22%)
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 60.97 | -8.22% | CNY 66.43 | CNY 67.73 | CNY 60.31 | 11.00M |
| 2026-09-29 | CNY 66.43 | +8.55% | CNY 60.10 | CNY 66.79 | CNY 59.57 | 6.39M |
| 2026-09-28 | CNY 61.20 | -5.42% | CNY 66.00 | CNY 66.87 | CNY 61.10 | 6.12M |
| 2026-09-24 | CNY 64.71 | +1.95% | CNY 64.22 | CNY 66.62 | CNY 63.65 |
| 5.86M |
| 2026-09-23 | CNY 63.47 | -2.77% | CNY 65.60 | CNY 66.66 | CNY 63.35 | 4.23M |
| 2026-09-22 | CNY 65.28 | +0.03% | CNY 65.01 | CNY 66.87 | CNY 64.50 | 5.13M |
| 2026-09-21 | CNY 65.26 | +9.72% | CNY 60.00 | CNY 67.33 | CNY 60.00 | 11.25M |
| 2026-09-18 | CNY 59.48 | -0.37% | CNY 59.83 | CNY 60.72 | CNY 58.65 | 2.78M |
| 2026-09-17 | CNY 59.70 | +0.10% | CNY 59.21 | CNY 61.02 | CNY 59.20 | 3.61M |
| 2026-09-16 | CNY 59.64 | +0.79% | CNY 59.18 | CNY 60.17 | CNY 58.56 | 3.31M |
| 2026-09-15 | CNY 59.17 | -0.40% | CNY 59.55 | CNY 60.60 | CNY 58.45 | 2.63M |
| 2026-09-14 | CNY 59.41 | +2.17% | CNY 57.99 | CNY 61.50 | CNY 56.79 | 4.63M |
| 2026-09-11 | CNY 58.15 | +0.03% | CNY 57.37 | CNY 58.58 | CNY 55.50 | 3.31M |
| 2026-09-10 | CNY 58.13 | -1.27% | CNY 58.50 | CNY 59.17 | CNY 57.63 | 2.21M |
| 2026-09-09 | CNY 58.88 | +0.02% | CNY 59.06 | CNY 59.49 | CNY 58.02 | 2.27M |
| 2026-09-08 | CNY 58.87 | +4.19% | CNY 56.50 | CNY 59.70 | CNY 55.79 | 4.67M |
| 2026-09-07 | CNY 56.50 | +1.33% | CNY 55.59 | CNY 57.17 | CNY 55.09 | 2.85M |
| 2026-09-04 | CNY 55.76 | -3.08% | CNY 58.38 | CNY 58.67 | CNY 55.11 | 2.99M |
| 2026-09-03 | CNY 57.53 | -1.34% | CNY 59.10 | CNY 59.41 | CNY 54.22 | 4.92M |
| 2026-09-02 | CNY 58.31 | -0.14% | CNY 57.80 | CNY 58.84 | CNY 56.67 | 3.04M |
| 2026-09-01 | CNY 58.39 | -1.57% | CNY 59.97 | CNY 60.15 | CNY 57.07 | 4.22M |
| 2026-08-31 | CNY 59.32 | +8.68% | CNY 53.97 | CNY 59.78 | CNY 53.51 | 5.79M |
| 2026-08-28 | CNY 54.58 | -2.64% | CNY 56.22 | CNY 56.65 | CNY 54.50 | 3.03M |
| 2026-08-27 | CNY 56.06 | +1.15% | CNY 55.42 | CNY 56.69 | CNY 54.70 | 2.99M |
| 2026-08-26 | CNY 55.42 | +0.95% | CNY 55.77 | CNY 55.77 | CNY 53.60 | 3.51M |
| 2026-08-25 | CNY 54.90 | +2.64% | CNY 51.80 | CNY 55.47 | CNY 51.20 | 5.59M |
| 2026-08-24 | CNY 53.49 | -2.37% | CNY 54.01 | CNY 54.99 | CNY 51.98 | 4.06M |
| 2026-08-21 | CNY 54.79 | -1.72% | CNY 55.19 | CNY 55.40 | CNY 52.20 | 4.71M |
| 2026-08-20 | CNY 55.75 | +4.50% | CNY 54.50 | CNY 57.50 | CNY 53.30 | 6.25M |
| 2026-08-19 | CNY 53.35 | -7.94% | CNY 57.70 | CNY 57.70 | CNY 52.82 | 8.74M |
| 2026-08-18 | CNY 57.95 | +6.35% | CNY 54.49 | CNY 58.10 | CNY 54.04 | 4.72M |
| 2026-08-17 | CNY 54.49 | +0.31% | CNY 54.00 | CNY 55.09 | CNY 52.81 | 4.71M |
| 2026-08-14 | CNY 54.32 | +5.17% | CNY 52.03 | CNY 54.50 | CNY 51.67 | 4.40M |
| 2026-08-13 | CNY 51.65 | -0.77% | CNY 52.75 | CNY 53.39 | CNY 51.60 | 3.10M |
| 2026-08-12 | CNY 52.05 | +0.27% | CNY 52.07 | CNY 52.94 | CNY 51.71 | 2.38M |
| 2026-08-11 | CNY 51.91 | +3.34% | CNY 50.00 | CNY 53.19 | CNY 49.63 | 4.62M |
| 2026-08-10 | CNY 50.23 | +0.16% | CNY 51.00 | CNY 51.00 | CNY 48.40 | 3.16M |
| 2026-08-07 | CNY 50.15 | +3.87% | CNY 48.68 | CNY 50.50 | CNY 46.71 | 5.49M |
| 2026-08-06 | CNY 48.28 | +7.03% | CNY 44.30 | CNY 48.50 | CNY 44.01 | 5.00M |
| 2026-08-05 | CNY 45.11 | +4.88% | CNY 42.77 | CNY 45.31 | CNY 42.39 | 3.58M |
| 2026-08-04 | CNY 43.01 | +5.78% | CNY 40.68 | CNY 43.68 | CNY 40.35 | 2.72M |
| 2026-08-03 | CNY 40.66 | +0.49% | CNY 40.33 | CNY 41.78 | CNY 40.01 | 2.28M |
| 2026-07-31 | CNY 40.46 | +5.39% | CNY 40.18 | CNY 42.56 | CNY 40.13 | 3.39M |
| 2026-07-30 | CNY 38.39 | -5.91% | CNY 41.39 | CNY 41.39 | CNY 38.02 | 3.24M |
| 2026-07-29 | CNY 40.80 | -0.37% | CNY 40.80 | CNY 41.29 | CNY 38.83 | 3.20M |
| 2026-07-28 | CNY 40.95 | -4.19% | CNY 42.33 | CNY 42.84 | CNY 40.55 | 2.05M |
| 2026-07-27 | CNY 42.74 | +4.60% | CNY 41.30 | CNY 42.80 | CNY 39.95 | 2.61M |
| 2026-07-24 | CNY 40.86 | -1.07% | CNY 41.30 | CNY 42.10 | CNY 40.22 | 2.37M |
| 2026-07-23 | CNY 41.30 | -1.08% | CNY 41.80 | CNY 42.48 | CNY 40.50 | 2.22M |
| 2026-07-22 | CNY 41.75 | -4.57% | CNY 43.00 | CNY 44.38 | CNY 41.50 | 3.54M |
| 2026-07-21 | CNY 43.75 | +10.04% | CNY 39.58 | CNY 43.86 | CNY 36.57 | 6.47M |
| 2026-07-20 | CNY 39.76 | -8.93% | CNY 44.00 | CNY 44.88 | CNY 38.50 | 6.30M |
| 2026-07-17 | CNY 43.66 | -10.53% | CNY 49.20 | CNY 49.20 | CNY 43.04 | 6.60M |
| 2026-07-16 | CNY 48.80 | +0.31% | CNY 48.01 | CNY 52.20 | CNY 47.38 | 5.30M |
| 2026-07-15 | CNY 48.65 | -3.82% | CNY 51.00 | CNY 51.10 | CNY 48.30 | 3.68M |
| 2026-07-14 | CNY 50.58 | +1.18% | CNY 50.00 | CNY 50.58 | CNY 47.31 | 5.71M |
| 2026-07-13 | CNY 49.99 | -10.73% | CNY 56.00 | CNY 56.03 | CNY 49.39 | 8.14M |
| 2026-07-10 | CNY 56.00 | -1.01% | CNY 56.01 | CNY 58.49 | CNY 55.50 | 5.20M |
| 2026-07-09 | CNY 56.57 | +3.78% | CNY 55.06 | CNY 56.91 | CNY 52.82 | 4.84M |
| 2026-07-08 | CNY 54.51 | -1.18% | CNY 55.72 | CNY 55.72 | CNY 52.88 | 4.39M |
| 2026-07-07 | CNY 55.16 | -1.57% | CNY 55.21 | CNY 56.50 | CNY 54.02 | 4.22M |
| 2026-07-06 | CNY 56.04 | +2.23% | CNY 54.82 | CNY 58.16 | CNY 54.60 | 6.06M |
| 2026-07-03 | CNY 54.82 | +2.31% | CNY 54.00 | CNY 55.89 | CNY 52.80 | 5.76M |
| 2026-07-02 | CNY 53.58 | -6.87% | CNY 56.50 | CNY 58.50 | CNY 53.12 | 7.78M |
| 2026-07-01 | CNY 57.53 | -1.19% | CNY 58.20 | CNY 58.99 | CNY 56.45 | 5.55M |
| 2026-06-30 | CNY 58.22 | +1.69% | CNY 57.49 | CNY 59.07 | CNY 56.41 | 6.55M |
| 2026-06-29 | CNY 57.25 | -10.32% | CNY 64.40 | CNY 64.50 | CNY 56.00 | 10.81M |
| 2026-06-26 | CNY 63.84 | -0.42% | CNY 66.19 | CNY 66.66 | CNY 61.83 | 9.88M |
| 2026-06-25 | CNY 64.11 | +12.95% | CNY 57.50 | CNY 64.87 | CNY 57.00 | 11.53M |
| 2026-06-24 | CNY 56.76 | +3.90% | CNY 54.12 | CNY 57.10 | CNY 53.50 | 6.11M |
| 2026-06-23 | CNY 54.63 | +0.91% | CNY 54.14 | CNY 56.28 | CNY 53.20 | 6.40M |
| 2026-06-22 | CNY 54.14 | 0.00% | CNY 53.91 | CNY 55.25 | CNY 50.65 | 7.56M |
| 2026-06-18 | CNY 54.14 | +5.87% | CNY 51.14 | CNY 55.48 | CNY 50.50 | 6.68M |
| 2026-06-17 | CNY 51.14 | +1.03% | CNY 50.00 | CNY 51.84 | CNY 50.00 | 4.60M |
| 2026-06-16 | CNY 50.62 | +6.39% | CNY 47.58 | CNY 52.02 | CNY 47.02 | 9.42M |
| 2026-06-15 | CNY 47.58 | +1.88% | CNY 46.86 | CNY 48.16 | CNY 46.25 | 4.53M |
| 2026-06-12 | CNY 46.70 | +3.78% | CNY 45.90 | CNY 48.34 | CNY 44.49 | 6.54M |
| 2026-06-11 | CNY 45.00 | +1.42% | CNY 43.65 | CNY 45.19 | CNY 43.01 | 3.68M |
| 2026-06-10 | CNY 44.37 | -2.42% | CNY 44.45 | CNY 45.76 | CNY 43.50 | 3.97M |
| 2026-06-09 | CNY 45.47 | +0.49% | CNY 45.71 | CNY 46.78 | CNY 44.55 | 4.84M |
| 2026-06-08 | CNY 45.25 | -1.76% | CNY 45.00 | CNY 47.99 | CNY 44.15 | 6.97M |
| 2026-06-05 | CNY 46.06 | +1.19% | CNY 45.00 | CNY 46.99 | CNY 43.90 | 4.33M |
| 2026-06-04 | CNY 45.52 | -1.98% | CNY 45.88 | CNY 47.10 | CNY 45.12 | 3.82M |
| 2026-06-03 | CNY 46.44 | -2.33% | CNY 47.29 | CNY 48.36 | CNY 45.54 | 4.87M |
| 2026-06-02 | CNY 47.55 | +0.85% | CNY 47.00 | CNY 49.50 | CNY 46.96 | 5.04M |
| 2026-06-01 | CNY 47.15 | -1.15% | CNY 47.41 | CNY 49.58 | CNY 46.57 | 3.59M |
| 2026-05-29 | CNY 47.70 | -5.04% | CNY 50.41 | CNY 51.34 | CNY 46.76 | 6.22M |
| 2026-05-28 | CNY 50.23 | +1.07% | CNY 49.50 | CNY 50.90 | CNY 48.67 | 5.82M |
| 2026-05-27 | CNY 49.70 | +3.54% | CNY 48.00 | CNY 50.34 | CNY 47.14 | 7.20M |
| 2026-05-26 | CNY 48.00 | 0.00% | CNY 47.38 | CNY 48.70 | CNY 47.10 | 3.85M |