Hunan Hengguang Technology Co., Ltd. Class A 301118
SZSE · China · Process Industries
CNY 24.13+0.93 (+4.01%)
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 24.13 | +4.01% | CNY 23.40 | CNY 24.46 | CNY 23.29 | 4.29M |
| 2026-09-29 | CNY 23.20 | +0.39% | CNY 22.92 | CNY 23.40 | CNY 22.86 | 2.01M |
| 2026-09-28 | CNY 23.11 | -1.32% | CNY 23.65 | CNY 23.70 | CNY 22.65 | 2.52M |
| 2026-09-24 | CNY 23.42 | -2.21% | CNY 24.05 | CNY 24.07 | CNY 23.37 | 2.14M |
| 2026-09-23 | CNY 23.95 | +0.04% | CNY 24.05 | CNY 24.32 | CNY 23.62 | 1.99M |
| 2026-09-22 | CNY 23.94 | +0.67% | CNY 24.12 | CNY 24.35 | CNY 23.55 | 2.32M |
| 2026-09-21 | CNY 23.78 | +3.44% | CNY 22.97 | CNY 23.95 | CNY 22.81 | 2.50M |
| 2026-09-18 | CNY 22.99 | +0.66% | CNY 22.97 | CNY 23.38 | CNY 22.86 | 1.99M |
| 2026-09-17 | CNY 22.84 | -0.35% | CNY 22.88 | CNY 23.13 | CNY 22.48 | 1.68M |
| 2026-09-16 | CNY 22.92 | +2.92% | CNY 22.20 | CNY 23.15 | CNY 22.00 | 2.38M |
| 2026-09-15 | CNY 22.27 | -2.71% | CNY 22.89 | CNY 22.89 | CNY 22.22 | 1.77M |
| 2026-09-14 | CNY 22.89 | +2.37% | CNY 22.25 | CNY 23.24 | CNY 22.00 | 2.84M |
| 2026-09-11 | CNY 22.36 | -2.91% | CNY 22.79 | CNY 23.00 | CNY 21.90 | 2.33M |
| 2026-09-10 | CNY 23.03 | -3.15% | CNY 23.61 | CNY 23.77 | CNY 22.93 | 1.88M |
| 2026-09-09 | CNY 23.78 | -0.54% | CNY 23.88 | CNY 24.11 | CNY 23.57 | 2.19M |
| 2026-09-08 | CNY 23.91 | +2.66% | CNY 23.30 | CNY 24.05 | CNY 23.12 | 2.55M |
| 2026-09-07 | CNY 23.29 | +0.87% | CNY 23.25 | CNY 23.45 | CNY 22.87 | 2.72M |
| 2026-09-04 | CNY 23.09 | -1.37% | CNY 23.54 | CNY 23.80 | CNY 22.90 | 3.22M |
| 2026-09-03 | CNY 23.41 | -2.90% | CNY 24.18 | CNY 24.33 | CNY 23.41 | 3.20M |
| 2026-09-02 | CNY 24.11 | -0.45% | CNY 24.22 | CNY 24.68 | CNY 23.75 | 2.71M |
| 2026-09-01 | CNY 24.22 | +1.00% | CNY 23.94 | CNY 24.44 | CNY 23.80 | 3.78M |
| 2026-08-31 | CNY 23.98 | -0.75% | CNY 24.00 | CNY 24.14 | CNY 23.62 | 3.85M |
| 2026-08-28 | CNY 24.16 | +1.90% | CNY 23.76 | CNY 24.49 | CNY 23.60 | 4.86M |
| 2026-08-27 | CNY 23.71 | +3.90% | CNY 22.75 | CNY 23.96 | CNY 22.75 | 5.70M |
| 2026-08-26 | CNY 22.82 | -0.22% | CNY 24.03 | CNY 24.33 | CNY 22.64 | 8.55M |
| 2026-08-25 | CNY 22.87 | +3.11% | CNY 22.06 | CNY 22.87 | CNY 21.58 | 3.52M |
| 2026-08-24 | CNY 22.18 | -0.81% | CNY 22.40 | CNY 22.61 | CNY 21.71 | 1.88M |
| 2026-08-21 | CNY 22.36 | +0.99% | CNY 21.93 | CNY 22.45 | CNY 21.71 | 1.72M |
| 2026-08-20 | CNY 22.14 | +0.27% | CNY 22.40 | CNY 22.55 | CNY 21.95 | 2.08M |
| 2026-08-19 | CNY 22.08 | -3.83% | CNY 22.70 | CNY 22.79 | CNY 21.65 | 2.64M |
| 2026-08-18 | CNY 22.96 | +0.04% | CNY 22.89 | CNY 23.18 | CNY 22.68 | 2.01M |
| 2026-08-17 | CNY 22.95 | +2.36% | CNY 22.42 | CNY 23.10 | CNY 22.30 | 2.20M |
| 2026-08-14 | CNY 22.42 | +1.86% | CNY 22.00 | CNY 22.79 | CNY 22.00 | 2.83M |
| 2026-08-13 | CNY 22.01 | -2.78% | CNY 22.75 | CNY 22.85 | CNY 21.93 | 2.78M |
| 2026-08-12 | CNY 22.64 | +1.12% | CNY 22.35 | CNY 22.74 | CNY 22.20 | 2.75M |
| 2026-08-11 | CNY 22.39 | -1.71% | CNY 22.54 | CNY 22.75 | CNY 22.20 | 2.10M |
| 2026-08-10 | CNY 22.78 | +1.70% | CNY 22.35 | CNY 22.78 | CNY 22.02 | 2.61M |
| 2026-08-07 | CNY 22.40 | +1.86% | CNY 21.99 | CNY 22.40 | CNY 21.37 | 3.82M |
| 2026-08-06 | CNY 21.99 | +3.97% | CNY 20.87 | CNY 22.54 | CNY 20.81 | 5.36M |
| 2026-08-05 | CNY 21.15 | +1.68% | CNY 20.82 | CNY 21.38 | CNY 20.76 | 2.73M |
| 2026-08-04 | CNY 20.80 | +1.07% | CNY 20.87 | CNY 21.05 | CNY 20.58 | 2.48M |
| 2026-08-03 | CNY 20.58 | +1.78% | CNY 20.20 | CNY 20.67 | CNY 19.82 | 4.30M |
| 2026-07-31 | CNY 20.22 | +4.77% | CNY 19.57 | CNY 20.58 | CNY 19.49 | 6.24M |
| 2026-07-30 | CNY 19.30 | -0.26% | CNY 19.49 | CNY 19.80 | CNY 19.12 | 5.07M |
| 2026-07-29 | CNY 19.35 | +1.79% | CNY 18.88 | CNY 19.53 | CNY 18.82 | 4.20M |
| 2026-07-28 | CNY 19.01 | -0.52% | CNY 18.81 | CNY 19.44 | CNY 18.81 | 3.24M |
| 2026-07-27 | CNY 19.11 | +3.69% | CNY 18.39 | CNY 19.24 | CNY 18.16 | 3.54M |
| 2026-07-24 | CNY 18.43 | -2.44% | CNY 18.60 | CNY 18.95 | CNY 18.25 | 2.98M |
| 2026-07-23 | CNY 18.89 | +4.36% | CNY 17.92 | CNY 18.95 | CNY 17.90 | 3.71M |
| 2026-07-22 | CNY 18.10 | -2.43% | CNY 18.37 | CNY 18.63 | CNY 17.90 | 4.59M |
| 2026-07-21 | CNY 18.55 | +2.04% | CNY 18.27 | CNY 18.55 | CNY 16.57 | 6.36M |
| 2026-07-20 | CNY 18.18 | -6.77% | CNY 19.62 | CNY 19.95 | CNY 17.93 | 5.94M |
| 2026-07-17 | CNY 19.50 | -7.10% | CNY 20.79 | CNY 21.00 | CNY 19.27 | 5.14M |
| 2026-07-16 | CNY 20.99 | -2.64% | CNY 21.20 | CNY 21.66 | CNY 20.65 | 4.13M |
| 2026-07-15 | CNY 21.56 | -1.51% | CNY 21.85 | CNY 22.04 | CNY 21.30 | 3.01M |
| 2026-07-14 | CNY 21.89 | +1.81% | CNY 21.47 | CNY 21.89 | CNY 21.00 | 4.06M |
| 2026-07-13 | CNY 21.50 | -6.85% | CNY 22.86 | CNY 23.44 | CNY 21.20 | 4.89M |
| 2026-07-10 | CNY 23.08 | -1.91% | CNY 23.41 | CNY 23.76 | CNY 23.00 | 4.75M |
| 2026-07-09 | CNY 23.53 | -0.93% | CNY 23.60 | CNY 23.92 | CNY 22.37 | 4.52M |
| 2026-07-08 | CNY 23.75 | -4.73% | CNY 24.86 | CNY 25.21 | CNY 23.61 | 4.19M |
| 2026-07-07 | CNY 24.93 | -5.28% | CNY 26.16 | CNY 26.67 | CNY 24.83 | 4.45M |
| 2026-07-06 | CNY 26.32 | -1.57% | CNY 26.55 | CNY 27.88 | CNY 26.22 | 4.45M |
| 2026-07-03 | CNY 26.74 | -5.51% | CNY 28.15 | CNY 28.68 | CNY 26.70 | 6.28M |
| 2026-07-02 | CNY 28.30 | -2.45% | CNY 28.70 | CNY 29.73 | CNY 28.13 | 6.58M |
| 2026-07-01 | CNY 29.01 | +6.54% | CNY 26.96 | CNY 29.32 | CNY 26.83 | 8.83M |
| 2026-06-30 | CNY 27.23 | +1.11% | CNY 26.68 | CNY 27.47 | CNY 26.06 | 7.20M |
| 2026-06-29 | CNY 26.93 | -3.65% | CNY 27.29 | CNY 28.61 | CNY 26.31 | 7.50M |
| 2026-06-26 | CNY 27.95 | -8.45% | CNY 30.26 | CNY 30.26 | CNY 27.62 | 9.19M |
| 2026-06-25 | CNY 30.53 | -5.16% | CNY 32.20 | CNY 32.80 | CNY 29.79 | 10.51M |
| 2026-06-24 | CNY 32.19 | +3.81% | CNY 31.01 | CNY 33.00 | CNY 30.77 | 12.02M |
| 2026-06-23 | CNY 31.01 | +0.68% | CNY 30.80 | CNY 31.60 | CNY 30.60 | 8.19M |
| 2026-06-22 | CNY 30.80 | +6.94% | CNY 28.29 | CNY 31.81 | CNY 28.14 | 8.10M |
| 2026-06-18 | CNY 28.80 | -3.29% | CNY 29.48 | CNY 29.98 | CNY 28.49 | 4.93M |
| 2026-06-17 | CNY 29.78 | -0.17% | CNY 29.74 | CNY 30.15 | CNY 29.32 | 4.21M |
| 2026-06-16 | CNY 29.83 | +2.19% | CNY 28.92 | CNY 29.97 | CNY 28.35 | 5.17M |
| 2026-06-15 | CNY 29.19 | +1.11% | CNY 28.97 | CNY 29.62 | CNY 28.80 | 6.02M |
| 2026-06-12 | CNY 28.87 | +0.24% | CNY 28.55 | CNY 29.71 | CNY 28.00 | 9.18M |
| 2026-06-11 | CNY 28.80 | -3.68% | CNY 31.50 | CNY 32.65 | CNY 28.20 | 11.12M |
| 2026-06-10 | CNY 29.90 | +0.64% | CNY 28.91 | CNY 30.08 | CNY 28.80 | 5.45M |
| 2026-06-09 | CNY 29.71 | -0.93% | CNY 30.60 | CNY 30.86 | CNY 28.73 | 8.43M |
| 2026-06-08 | CNY 29.99 | +3.70% | CNY 28.98 | CNY 31.81 | CNY 28.92 | 11.48M |
| 2026-06-05 | CNY 28.92 | +0.84% | CNY 28.59 | CNY 29.51 | CNY 27.60 | 3.59M |
| 2026-06-04 | CNY 28.68 | -1.41% | CNY 28.52 | CNY 29.00 | CNY 28.40 | 2.42M |
| 2026-06-03 | CNY 29.09 | -0.92% | CNY 29.29 | CNY 29.70 | CNY 28.46 | 2.91M |
| 2026-06-02 | CNY 29.36 | -2.36% | CNY 29.75 | CNY 30.14 | CNY 28.66 | 3.33M |
| 2026-06-01 | CNY 30.07 | +0.37% | CNY 30.50 | CNY 31.16 | CNY 29.86 | 3.80M |
| 2026-05-29 | CNY 29.96 | -2.85% | CNY 30.72 | CNY 30.91 | CNY 29.82 | 4.07M |
| 2026-05-28 | CNY 30.84 | +2.83% | CNY 29.80 | CNY 31.31 | CNY 29.30 | 5.26M |
| 2026-05-27 | CNY 29.99 | -2.63% | CNY 30.37 | CNY 31.48 | CNY 29.75 | 6.14M |
| 2026-05-26 | CNY 30.80 | -3.11% | CNY 31.43 | CNY 31.78 | CNY 30.49 | 6.69M |