Guangdong Hongming Intelligent Joint Stock Co. Ltd. Class A 301105

SZSE · China · Producer Manufacturing

CNY 48.50-0.72 (-1.46%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 48.50	-1.46%	CNY 50.09	CNY 50.50	CNY 48.20	367.10K
2026-09-29	CNY 49.22	+2.22%	CNY 48.26	CNY 49.78	CNY 48.01	503.10K
2026-09-28	CNY 48.15	-3.51%	CNY 50.67	CNY 50.87	CNY 47.86	414.00K
2026-09-24	CNY 49.90	-1.54%	CNY 50.50	CNY 51.00	CNY 49.54	421.80K
2026-09-23	CNY 50.68	+0.78%	CNY 51.54	CNY 51.54	CNY 49.99	463.00K
2026-09-22	CNY 50.29	+1.49%	CNY 49.45	CNY 50.46	CNY 49.31	451.00K
2026-09-21	CNY 49.55	+1.66%	CNY 48.69	CNY 49.95	CNY 48.44	528.10K
2026-09-18	CNY 48.74	+1.50%	CNY 48.74	CNY 49.67	CNY 47.51	378.50K
2026-09-17	CNY 48.02	+0.48%	CNY 47.88	CNY 48.39	CNY 46.87	448.00K
2026-09-16	CNY 47.79	+0.63%	CNY 47.53	CNY 48.40	CNY 47.04	367.00K
2026-09-15	CNY 47.49	-1.68%	CNY 49.00	CNY 49.20	CNY 47.32	626.70K
2026-09-14	CNY 48.30	+1.92%	CNY 47.39	CNY 49.75	CNY 46.82	686.80K
2026-09-11	CNY 47.39	-5.58%	CNY 50.20	CNY 50.21	CNY 47.15	573.90K
2026-09-10	CNY 50.19	-1.74%	CNY 51.17	CNY 51.17	CNY 50.03	406.20K
2026-09-09	CNY 51.08	-3.62%	CNY 53.19	CNY 53.19	CNY 50.52	675.93K
2026-09-08	CNY 53.00	+1.44%	CNY 52.19	CNY 53.00	CNY 51.59	760.37K
2026-09-07	CNY 52.25	+2.07%	CNY 51.70	CNY 52.57	CNY 49.80	1.17M
2026-09-04	CNY 51.19	+7.43%	CNY 47.65	CNY 53.50	CNY 47.51	2.07M
2026-09-03	CNY 47.65	-0.87%	CNY 48.08	CNY 49.53	CNY 46.66	829.40K
2026-09-02	CNY 48.07	+0.56%	CNY 47.40	CNY 48.76	CNY 47.02	597.56K
2026-09-01	CNY 47.80	+0.31%	CNY 47.84	CNY 48.49	CNY 46.68	697.20K
2026-08-31	CNY 47.65	+0.21%	CNY 47.09	CNY 48.00	CNY 46.10	679.30K
2026-08-28	CNY 47.55	+2.08%	CNY 46.58	CNY 48.22	CNY 46.58	635.91K
2026-08-27	CNY 46.58	-0.89%	CNY 47.09	CNY 47.09	CNY 46.09	312.10K
2026-08-26	CNY 47.00	-1.84%	CNY 47.02	CNY 48.35	CNY 46.55	435.60K
2026-08-25	CNY 47.88	+3.82%	CNY 45.64	CNY 48.00	CNY 45.50	447.08K
2026-08-24	CNY 46.12	-2.60%	CNY 46.82	CNY 47.15	CNY 45.01	742.70K
2026-08-21	CNY 47.35	+0.13%	CNY 47.29	CNY 48.14	CNY 46.00	376.80K
2026-08-20	CNY 47.29	+4.00%	CNY 45.78	CNY 48.36	CNY 45.48	808.50K
2026-08-19	CNY 45.47	-4.89%	CNY 47.98	CNY 47.98	CNY 45.15	476.40K
2026-08-18	CNY 47.81	-0.44%	CNY 47.99	CNY 47.99	CNY 46.71	439.00K
2026-08-17	CNY 48.02	+1.33%	CNY 47.70	CNY 48.69	CNY 46.92	560.00K
2026-08-14	CNY 47.39	-0.80%	CNY 47.89	CNY 48.75	CNY 46.30	462.07K
2026-08-13	CNY 47.77	-1.08%	CNY 47.81	CNY 48.80	CNY 47.54	499.15K
2026-08-12	CNY 48.29	-0.17%	CNY 49.57	CNY 49.90	CNY 47.21	587.84K
2026-08-11	CNY 48.37	+2.22%	CNY 47.32	CNY 48.70	CNY 46.56	536.40K
2026-08-10	CNY 47.32	+0.06%	CNY 47.18	CNY 47.75	CNY 46.02	374.86K
2026-08-07	CNY 47.29	+0.25%	CNY 46.70	CNY 47.49	CNY 45.61	517.70K
2026-08-06	CNY 47.17	+2.99%	CNY 45.63	CNY 47.81	CNY 45.29	719.96K
2026-08-05	CNY 45.80	-1.72%	CNY 46.83	CNY 47.54	CNY 45.36	610.26K
2026-08-04	CNY 46.60	+2.87%	CNY 45.34	CNY 48.15	CNY 45.19	852.90K
2026-08-03	CNY 45.30	+0.76%	CNY 45.52	CNY 46.21	CNY 44.17	399.54K
2026-07-31	CNY 44.96	+3.19%	CNY 43.79	CNY 45.34	CNY 43.79	471.89K
2026-07-30	CNY 43.57	-3.95%	CNY 44.90	CNY 46.00	CNY 43.24	863.80K
2026-07-29	CNY 45.36	+4.61%	CNY 43.36	CNY 47.80	CNY 43.29	942.02K
2026-07-28	CNY 43.36	+5.09%	CNY 41.26	CNY 43.47	CNY 41.14	506.46K
2026-07-27	CNY 41.26	+5.52%	CNY 38.98	CNY 42.08	CNY 38.50	672.90K
2026-07-24	CNY 39.10	-2.23%	CNY 39.25	CNY 40.00	CNY 38.60	287.60K
2026-07-23	CNY 39.99	+5.74%	CNY 38.12	CNY 40.30	CNY 38.12	397.74K
2026-07-22	CNY 37.82	-2.05%	CNY 38.42	CNY 38.92	CNY 37.50	479.40K
2026-07-21	CNY 38.61	-1.73%	CNY 38.62	CNY 39.29	CNY 35.26	760.86K
2026-07-20	CNY 39.29	-4.40%	CNY 41.52	CNY 43.95	CNY 38.36	958.87K
2026-07-17	CNY 41.10	-5.65%	CNY 43.52	CNY 44.18	CNY 40.62	545.70K
2026-07-16	CNY 43.56	+1.42%	CNY 42.31	CNY 44.80	CNY 42.04	501.10K
2026-07-15	CNY 42.95	+0.21%	CNY 43.12	CNY 43.71	CNY 42.38	423.20K
2026-07-14	CNY 42.86	+3.05%	CNY 41.84	CNY 43.44	CNY 40.83	526.76K
2026-07-13	CNY 41.59	-3.75%	CNY 43.00	CNY 43.51	CNY 41.30	449.20K
2026-07-10	CNY 43.21	+1.08%	CNY 42.68	CNY 44.52	CNY 41.68	541.30K
2026-07-09	CNY 42.75	-0.14%	CNY 42.78	CNY 43.24	CNY 41.77	430.70K
2026-07-08	CNY 42.81	-1.99%	CNY 43.87	CNY 44.50	CNY 42.25	541.50K
2026-07-07	CNY 43.68	-2.95%	CNY 45.01	CNY 45.60	CNY 43.43	525.70K
2026-07-06	CNY 45.01	-0.44%	CNY 45.26	CNY 46.65	CNY 44.57	650.90K
2026-07-03	CNY 45.21	+3.12%	CNY 43.86	CNY 46.00	CNY 43.86	858.30K
2026-07-02	CNY 43.84	-1.70%	CNY 45.49	CNY 47.80	CNY 43.51	962.70K
2026-07-01	CNY 44.60	+3.77%	CNY 42.62	CNY 45.01	CNY 42.62	928.10K
2026-06-30	CNY 42.98	-0.69%	CNY 44.25	CNY 44.25	CNY 42.28	657.95K
2026-06-29	CNY 43.28	-0.85%	CNY 43.41	CNY 44.09	CNY 40.81	888.77K
2026-06-26	CNY 43.65	-5.05%	CNY 47.11	CNY 47.11	CNY 43.30	790.65K
2026-06-25	CNY 45.97	-3.22%	CNY 47.50	CNY 47.86	CNY 45.22	499.20K
2026-06-24	CNY 47.50	-3.55%	CNY 49.25	CNY 50.48	CNY 47.06	639.00K
2026-06-23	CNY 49.25	+3.84%	CNY 46.99	CNY 50.66	CNY 46.99	728.10K
2026-06-22	CNY 47.43	-1.08%	CNY 47.45	CNY 47.87	CNY 45.02	697.02K
2026-06-18	CNY 47.95	-0.75%	CNY 49.38	CNY 49.60	CNY 47.40	626.50K
2026-06-17	CNY 48.31	-2.76%	CNY 49.83	CNY 49.92	CNY 47.97	387.50K
2026-06-16	CNY 49.68	+1.93%	CNY 48.63	CNY 50.66	CNY 47.55	441.90K
2026-06-15	CNY 48.74	+0.14%	CNY 49.63	CNY 50.67	CNY 48.45	589.63K
2026-06-12	CNY 48.67	-0.18%	CNY 49.25	CNY 49.87	CNY 48.00	444.20K
2026-06-11	CNY 48.76	-2.28%	CNY 50.39	CNY 50.39	CNY 47.82	324.97K
2026-06-10	CNY 49.90	-1.73%	CNY 50.26	CNY 50.73	CNY 48.99	395.90K
2026-06-09	CNY 50.78	+0.95%	CNY 50.35	CNY 51.80	CNY 50.23	435.80K
2026-06-08	CNY 50.30	-5.52%	CNY 51.31	CNY 53.00	CNY 49.26	569.20K
2026-06-05	CNY 53.24	+4.47%	CNY 50.63	CNY 54.58	CNY 50.54	1.01M
2026-06-04	CNY 50.96	+0.30%	CNY 50.67	CNY 51.41	CNY 49.90	463.60K
2026-06-03	CNY 50.81	-1.72%	CNY 51.63	CNY 51.99	CNY 50.01	503.72K
2026-06-02	CNY 51.70	-2.56%	CNY 54.02	CNY 54.12	CNY 51.32	492.50K
2026-06-01	CNY 53.06	-0.49%	CNY 53.30	CNY 54.74	CNY 52.74	471.20K
2026-05-29	CNY 53.32	-6.36%	CNY 56.84	CNY 57.32	CNY 52.60	768.02K
2026-05-28	CNY 56.94	+4.77%	CNY 54.29	CNY 57.20	CNY 52.89	915.70K
2026-05-27	CNY 54.35	+3.82%	CNY 52.81	CNY 56.29	CNY 52.41	1.12M
2026-05-26	CNY 52.35	-3.06%	CNY 54.00	CNY 54.99	CNY 52.07	618.35K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 48.50	-1.46%	CNY 50.09	CNY 50.50	CNY 48.20	367.10K
2026-09-29	CNY 49.22	+2.22%	CNY 48.26	CNY 49.78	CNY 48.01	503.10K
2026-09-28	CNY 48.15	-3.51%	CNY 50.67	CNY 50.87	CNY 47.86	414.00K
2026-09-24	CNY 49.90	-1.54%	CNY 50.50	CNY 51.00	CNY 49.54	421.80K
2026-09-23	CNY 50.68	+0.78%	CNY 51.54	CNY 51.54	CNY 49.99	463.00K
2026-09-22	CNY 50.29	+1.49%	CNY 49.45	CNY 50.46	CNY 49.31	451.00K
2026-09-21	CNY 49.55	+1.66%	CNY 48.69	CNY 49.95	CNY 48.44	528.10K
2026-09-18	CNY 48.74	+1.50%	CNY 48.74	CNY 49.67	CNY 47.51	378.50K
2026-09-17	CNY 48.02	+0.48%	CNY 47.88	CNY 48.39	CNY 46.87	448.00K
2026-09-16	CNY 47.79	+0.63%	CNY 47.53	CNY 48.40	CNY 47.04	367.00K
2026-09-15	CNY 47.49	-1.68%	CNY 49.00	CNY 49.20	CNY 47.32	626.70K
2026-09-14	CNY 48.30	+1.92%	CNY 47.39	CNY 49.75	CNY 46.82	686.80K
2026-09-11	CNY 47.39	-5.58%	CNY 50.20	CNY 50.21	CNY 47.15	573.90K
2026-09-10	CNY 50.19	-1.74%	CNY 51.17	CNY 51.17	CNY 50.03	406.20K
2026-09-09	CNY 51.08	-3.62%	CNY 53.19	CNY 53.19	CNY 50.52	675.93K
2026-09-08	CNY 53.00	+1.44%	CNY 52.19	CNY 53.00	CNY 51.59	760.37K
2026-09-07	CNY 52.25	+2.07%	CNY 51.70	CNY 52.57	CNY 49.80	1.17M
2026-09-04	CNY 51.19	+7.43%	CNY 47.65	CNY 53.50	CNY 47.51	2.07M
2026-09-03	CNY 47.65	-0.87%	CNY 48.08	CNY 49.53	CNY 46.66	829.40K
2026-09-02	CNY 48.07	+0.56%	CNY 47.40	CNY 48.76	CNY 47.02	597.56K
2026-09-01	CNY 47.80	+0.31%	CNY 47.84	CNY 48.49	CNY 46.68	697.20K
2026-08-31	CNY 47.65	+0.21%	CNY 47.09	CNY 48.00	CNY 46.10	679.30K
2026-08-28	CNY 47.55	+2.08%	CNY 46.58	CNY 48.22	CNY 46.58	635.91K
2026-08-27	CNY 46.58	-0.89%	CNY 47.09	CNY 47.09	CNY 46.09	312.10K
2026-08-26	CNY 47.00	-1.84%	CNY 47.02	CNY 48.35	CNY 46.55	435.60K
2026-08-25	CNY 47.88	+3.82%	CNY 45.64	CNY 48.00	CNY 45.50	447.08K
2026-08-24	CNY 46.12	-2.60%	CNY 46.82	CNY 47.15	CNY 45.01	742.70K
2026-08-21	CNY 47.35	+0.13%	CNY 47.29	CNY 48.14	CNY 46.00	376.80K
2026-08-20	CNY 47.29	+4.00%	CNY 45.78	CNY 48.36	CNY 45.48	808.50K
2026-08-19	CNY 45.47	-4.89%	CNY 47.98	CNY 47.98	CNY 45.15	476.40K
2026-08-18	CNY 47.81	-0.44%	CNY 47.99	CNY 47.99	CNY 46.71	439.00K
2026-08-17	CNY 48.02	+1.33%	CNY 47.70	CNY 48.69	CNY 46.92	560.00K
2026-08-14	CNY 47.39	-0.80%	CNY 47.89	CNY 48.75	CNY 46.30	462.07K
2026-08-13	CNY 47.77	-1.08%	CNY 47.81	CNY 48.80	CNY 47.54	499.15K
2026-08-12	CNY 48.29	-0.17%	CNY 49.57	CNY 49.90	CNY 47.21	587.84K
2026-08-11	CNY 48.37	+2.22%	CNY 47.32	CNY 48.70	CNY 46.56	536.40K
2026-08-10	CNY 47.32	+0.06%	CNY 47.18	CNY 47.75	CNY 46.02	374.86K
2026-08-07	CNY 47.29	+0.25%	CNY 46.70	CNY 47.49	CNY 45.61	517.70K
2026-08-06	CNY 47.17	+2.99%	CNY 45.63	CNY 47.81	CNY 45.29	719.96K
2026-08-05	CNY 45.80	-1.72%	CNY 46.83	CNY 47.54	CNY 45.36	610.26K
2026-08-04	CNY 46.60	+2.87%	CNY 45.34	CNY 48.15	CNY 45.19	852.90K
2026-08-03	CNY 45.30	+0.76%	CNY 45.52	CNY 46.21	CNY 44.17	399.54K
2026-07-31	CNY 44.96	+3.19%	CNY 43.79	CNY 45.34	CNY 43.79	471.89K
2026-07-30	CNY 43.57	-3.95%	CNY 44.90	CNY 46.00	CNY 43.24	863.80K
2026-07-29	CNY 45.36	+4.61%	CNY 43.36	CNY 47.80	CNY 43.29	942.02K
2026-07-28	CNY 43.36	+5.09%	CNY 41.26	CNY 43.47	CNY 41.14	506.46K
2026-07-27	CNY 41.26	+5.52%	CNY 38.98	CNY 42.08	CNY 38.50	672.90K
2026-07-24	CNY 39.10	-2.23%	CNY 39.25	CNY 40.00	CNY 38.60	287.60K
2026-07-23	CNY 39.99	+5.74%	CNY 38.12	CNY 40.30	CNY 38.12	397.74K
2026-07-22	CNY 37.82	-2.05%	CNY 38.42	CNY 38.92	CNY 37.50	479.40K
2026-07-21	CNY 38.61	-1.73%	CNY 38.62	CNY 39.29	CNY 35.26	760.86K
2026-07-20	CNY 39.29	-4.40%	CNY 41.52	CNY 43.95	CNY 38.36	958.87K
2026-07-17	CNY 41.10	-5.65%	CNY 43.52	CNY 44.18	CNY 40.62	545.70K
2026-07-16	CNY 43.56	+1.42%	CNY 42.31	CNY 44.80	CNY 42.04	501.10K
2026-07-15	CNY 42.95	+0.21%	CNY 43.12	CNY 43.71	CNY 42.38	423.20K
2026-07-14	CNY 42.86	+3.05%	CNY 41.84	CNY 43.44	CNY 40.83	526.76K
2026-07-13	CNY 41.59	-3.75%	CNY 43.00	CNY 43.51	CNY 41.30	449.20K
2026-07-10	CNY 43.21	+1.08%	CNY 42.68	CNY 44.52	CNY 41.68	541.30K
2026-07-09	CNY 42.75	-0.14%	CNY 42.78	CNY 43.24	CNY 41.77	430.70K
2026-07-08	CNY 42.81	-1.99%	CNY 43.87	CNY 44.50	CNY 42.25	541.50K
2026-07-07	CNY 43.68	-2.95%	CNY 45.01	CNY 45.60	CNY 43.43	525.70K
2026-07-06	CNY 45.01	-0.44%	CNY 45.26	CNY 46.65	CNY 44.57	650.90K
2026-07-03	CNY 45.21	+3.12%	CNY 43.86	CNY 46.00	CNY 43.86	858.30K
2026-07-02	CNY 43.84	-1.70%	CNY 45.49	CNY 47.80	CNY 43.51	962.70K
2026-07-01	CNY 44.60	+3.77%	CNY 42.62	CNY 45.01	CNY 42.62	928.10K
2026-06-30	CNY 42.98	-0.69%	CNY 44.25	CNY 44.25	CNY 42.28	657.95K
2026-06-29	CNY 43.28	-0.85%	CNY 43.41	CNY 44.09	CNY 40.81	888.77K
2026-06-26	CNY 43.65	-5.05%	CNY 47.11	CNY 47.11	CNY 43.30	790.65K
2026-06-25	CNY 45.97	-3.22%	CNY 47.50	CNY 47.86	CNY 45.22	499.20K
2026-06-24	CNY 47.50	-3.55%	CNY 49.25	CNY 50.48	CNY 47.06	639.00K
2026-06-23	CNY 49.25	+3.84%	CNY 46.99	CNY 50.66	CNY 46.99	728.10K
2026-06-22	CNY 47.43	-1.08%	CNY 47.45	CNY 47.87	CNY 45.02	697.02K
2026-06-18	CNY 47.95	-0.75%	CNY 49.38	CNY 49.60	CNY 47.40	626.50K
2026-06-17	CNY 48.31	-2.76%	CNY 49.83	CNY 49.92	CNY 47.97	387.50K
2026-06-16	CNY 49.68	+1.93%	CNY 48.63	CNY 50.66	CNY 47.55	441.90K
2026-06-15	CNY 48.74	+0.14%	CNY 49.63	CNY 50.67	CNY 48.45	589.63K
2026-06-12	CNY 48.67	-0.18%	CNY 49.25	CNY 49.87	CNY 48.00	444.20K
2026-06-11	CNY 48.76	-2.28%	CNY 50.39	CNY 50.39	CNY 47.82	324.97K
2026-06-10	CNY 49.90	-1.73%	CNY 50.26	CNY 50.73	CNY 48.99	395.90K
2026-06-09	CNY 50.78	+0.95%	CNY 50.35	CNY 51.80	CNY 50.23	435.80K
2026-06-08	CNY 50.30	-5.52%	CNY 51.31	CNY 53.00	CNY 49.26	569.20K
2026-06-05	CNY 53.24	+4.47%	CNY 50.63	CNY 54.58	CNY 50.54	1.01M
2026-06-04	CNY 50.96	+0.30%	CNY 50.67	CNY 51.41	CNY 49.90	463.60K
2026-06-03	CNY 50.81	-1.72%	CNY 51.63	CNY 51.99	CNY 50.01	503.72K
2026-06-02	CNY 51.70	-2.56%	CNY 54.02	CNY 54.12	CNY 51.32	492.50K
2026-06-01	CNY 53.06	-0.49%	CNY 53.30	CNY 54.74	CNY 52.74	471.20K
2026-05-29	CNY 53.32	-6.36%	CNY 56.84	CNY 57.32	CNY 52.60	768.02K
2026-05-28	CNY 56.94	+4.77%	CNY 54.29	CNY 57.20	CNY 52.89	915.70K
2026-05-27	CNY 54.35	+3.82%	CNY 52.81	CNY 56.29	CNY 52.41	1.12M
2026-05-26	CNY 52.35	-3.06%	CNY 54.00	CNY 54.99	CNY 52.07	618.35K