Jiangsu Hongde Special Parts Co., Ltd. Class A 301163
SZSE · China · Producer Manufacturing
CNY 23.60-0.04 (-0.17%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.60 | -0.17% | CNY 23.82 | CNY 24.03 | CNY 23.47 | 1.03M |
| 2026-09-29 | CNY 23.64 | 0.00% | CNY 23.68 | CNY 23.94 | CNY 23.41 | 1.32M |
| 2026-09-28 | CNY 23.64 | +0.85% | CNY 23.65 | CNY 23.75 | CNY 23.13 | 1.51M |
| 2026-09-24 | CNY 23.44 | -0.13% | CNY 23.35 | CNY 23.89 | CNY 23.12 | 1.44M |
| 2026-09-23 | CNY 23.47 | +1.87% | CNY 23.27 | CNY 23.60 | CNY 22.70 | 1.31M |
| 2026-09-22 | CNY 23.04 | +3.78% | CNY 22.20 | CNY 23.15 | CNY 22.09 | 1.71M |
| 2026-09-21 | CNY 22.20 | +2.35% | CNY 21.71 | CNY 22.22 | CNY 21.67 | 1.07M |
| 2026-09-18 | CNY 21.69 | +0.37% | CNY 21.80 | CNY 22.06 | CNY 21.68 | 1.04M |
| 2026-09-17 | CNY 21.61 | +1.03% | CNY 21.30 | CNY 21.83 | CNY 20.90 | 1.20M |
| 2026-09-16 | CNY 21.39 | +0.14% | CNY 21.25 | CNY 21.62 | CNY 20.89 | 1.03M |
| 2026-09-15 | CNY 21.36 | -1.39% | CNY 21.79 | CNY 21.86 | CNY 21.15 | 1.48M |
| 2026-09-14 | CNY 21.66 | +0.98% | CNY 21.33 | CNY 22.10 | CNY 21.08 | 1.34M |
| 2026-09-11 | CNY 21.45 | -3.42% | CNY 22.00 | CNY 22.00 | CNY 20.99 | 1.80M |
| 2026-09-10 | CNY 22.21 | -2.16% | CNY 22.64 | CNY 22.65 | CNY 22.11 | 814.70K |
| 2026-09-09 | CNY 22.70 | -1.56% | CNY 22.89 | CNY 22.97 | CNY 22.53 | 1.05M |
| 2026-09-08 | CNY 23.06 | -0.35% | CNY 23.07 | CNY 23.15 | CNY 22.81 | 851.30K |
| 2026-09-07 | CNY 23.14 | +0.04% | CNY 23.07 | CNY 23.31 | CNY 22.88 | 1.08M |
| 2026-09-04 | CNY 23.13 | -0.22% | CNY 23.33 | CNY 23.63 | CNY 22.91 | 922.28K |
| 2026-09-03 | CNY 23.18 | -2.61% | CNY 23.80 | CNY 24.02 | CNY 23.09 | 827.21K |
| 2026-09-02 | CNY 23.80 | -0.54% | CNY 23.73 | CNY 23.95 | CNY 23.35 | 1.07M |
| 2026-09-01 | CNY 23.93 | +0.46% | CNY 23.82 | CNY 23.93 | CNY 23.53 | 1.09M |
| 2026-08-31 | CNY 23.82 | +2.28% | CNY 23.10 | CNY 23.94 | CNY 22.78 | 1.78M |
| 2026-08-28 | CNY 23.29 | -0.09% | CNY 23.22 | CNY 23.55 | CNY 23.00 | 1.61M |
| 2026-08-27 | CNY 23.31 | -3.12% | CNY 23.66 | CNY 23.77 | CNY 23.08 | 1.47M |
| 2026-08-26 | CNY 24.06 | +0.54% | CNY 23.98 | CNY 24.20 | CNY 23.61 | 1.02M |
| 2026-08-25 | CNY 23.93 | +3.15% | CNY 23.20 | CNY 23.99 | CNY 22.90 | 1.08M |
| 2026-08-24 | CNY 23.20 | -1.86% | CNY 23.75 | CNY 23.75 | CNY 22.90 | 975.50K |
| 2026-08-21 | CNY 23.64 | +0.42% | CNY 23.27 | CNY 23.71 | CNY 22.86 | 1.10M |
| 2026-08-20 | CNY 23.54 | +2.84% | CNY 23.01 | CNY 23.65 | CNY 22.94 | 986.80K |
| 2026-08-19 | CNY 22.89 | -2.64% | CNY 23.37 | CNY 23.67 | CNY 22.70 | 1.07M |
| 2026-08-18 | CNY 23.51 | -0.89% | CNY 23.67 | CNY 23.69 | CNY 23.27 | 867.50K |
| 2026-08-17 | CNY 23.72 | +2.02% | CNY 23.25 | CNY 23.74 | CNY 23.01 | 928.32K |
| 2026-08-14 | CNY 23.25 | +1.09% | CNY 22.93 | CNY 23.72 | CNY 22.81 | 1.38M |
| 2026-08-13 | CNY 23.00 | -2.17% | CNY 23.51 | CNY 23.60 | CNY 22.97 | 1.20M |
| 2026-08-12 | CNY 23.51 | +0.38% | CNY 23.59 | CNY 23.76 | CNY 23.30 | 1.11M |
| 2026-08-11 | CNY 23.42 | -0.55% | CNY 23.55 | CNY 23.70 | CNY 23.10 | 1.21M |
| 2026-08-10 | CNY 23.55 | +3.74% | CNY 22.54 | CNY 23.59 | CNY 22.48 | 1.33M |
| 2026-08-07 | CNY 22.70 | -0.35% | CNY 22.84 | CNY 22.87 | CNY 22.30 | 1.09M |
| 2026-08-06 | CNY 22.78 | -0.65% | CNY 22.73 | CNY 23.01 | CNY 22.29 | 1.14M |
| 2026-08-05 | CNY 22.93 | +1.01% | CNY 22.60 | CNY 22.98 | CNY 22.49 | 1.35M |
| 2026-08-04 | CNY 22.70 | +1.66% | CNY 22.50 | CNY 23.13 | CNY 22.13 | 1.68M |
| 2026-08-03 | CNY 22.33 | +4.69% | CNY 21.54 | CNY 22.48 | CNY 21.38 | 1.49M |
| 2026-07-31 | CNY 21.33 | +3.80% | CNY 20.63 | CNY 21.75 | CNY 20.63 | 1.48M |
| 2026-07-30 | CNY 20.55 | -2.05% | CNY 20.92 | CNY 21.37 | CNY 20.20 | 1.60M |
| 2026-07-29 | CNY 20.98 | +2.09% | CNY 20.64 | CNY 21.21 | CNY 20.50 | 1.60M |
| 2026-07-28 | CNY 20.55 | 0.00% | CNY 20.50 | CNY 21.08 | CNY 20.30 | 1.26M |
| 2026-07-27 | CNY 20.55 | +2.54% | CNY 20.07 | CNY 20.77 | CNY 19.95 | 1.20M |
| 2026-07-24 | CNY 20.04 | -2.15% | CNY 20.28 | CNY 20.39 | CNY 19.68 | 1.32M |
| 2026-07-23 | CNY 20.48 | +5.08% | CNY 19.49 | CNY 20.56 | CNY 19.42 | 1.26M |
| 2026-07-22 | CNY 19.49 | -3.03% | CNY 20.04 | CNY 20.28 | CNY 19.31 | 1.53M |
| 2026-07-21 | CNY 20.10 | -0.25% | CNY 20.00 | CNY 20.50 | CNY 18.50 | 2.68M |
| 2026-07-20 | CNY 20.15 | -3.73% | CNY 21.11 | CNY 21.84 | CNY 19.57 | 2.21M |
| 2026-07-17 | CNY 20.93 | -5.59% | CNY 22.08 | CNY 22.86 | CNY 20.90 | 2.26M |
| 2026-07-16 | CNY 22.17 | -0.45% | CNY 22.10 | CNY 22.88 | CNY 21.85 | 1.74M |
| 2026-07-15 | CNY 22.27 | -0.27% | CNY 22.40 | CNY 23.08 | CNY 21.97 | 1.81M |
| 2026-07-14 | CNY 22.33 | +2.43% | CNY 21.79 | CNY 22.50 | CNY 21.30 | 1.85M |
| 2026-07-13 | CNY 21.80 | -3.63% | CNY 22.50 | CNY 24.14 | CNY 21.63 | 2.49M |
| 2026-07-10 | CNY 22.62 | +2.45% | CNY 22.00 | CNY 23.29 | CNY 21.92 | 2.37M |
| 2026-07-09 | CNY 22.08 | -0.14% | CNY 22.11 | CNY 23.87 | CNY 21.51 | 2.78M |
| 2026-07-08 | CNY 22.11 | -2.60% | CNY 22.72 | CNY 22.99 | CNY 21.90 | 1.73M |
| 2026-07-07 | CNY 22.70 | -3.90% | CNY 23.81 | CNY 23.97 | CNY 22.69 | 2.28M |
| 2026-07-06 | CNY 23.62 | -7.30% | CNY 25.35 | CNY 25.59 | CNY 23.40 | 3.41M |
| 2026-07-03 | CNY 25.48 | +0.12% | CNY 25.80 | CNY 26.45 | CNY 25.01 | 4.04M |
| 2026-07-02 | CNY 25.45 | +10.17% | CNY 23.39 | CNY 26.99 | CNY 23.18 | 5.21M |
| 2026-07-01 | CNY 23.10 | +4.15% | CNY 22.00 | CNY 23.30 | CNY 21.74 | 1.91M |
| 2026-06-30 | CNY 22.18 | -0.67% | CNY 22.19 | CNY 22.49 | CNY 21.65 | 1.41M |
| 2026-06-29 | CNY 22.33 | +2.01% | CNY 21.77 | CNY 22.33 | CNY 21.00 | 1.90M |
| 2026-06-26 | CNY 21.89 | -2.06% | CNY 22.44 | CNY 22.50 | CNY 21.53 | 1.11M |
| 2026-06-25 | CNY 22.35 | -4.73% | CNY 23.46 | CNY 23.46 | CNY 22.13 | 1.19M |
| 2026-06-24 | CNY 23.46 | -3.06% | CNY 23.96 | CNY 24.54 | CNY 23.12 | 1.19M |
| 2026-06-23 | CNY 24.20 | +2.54% | CNY 23.60 | CNY 24.50 | CNY 23.43 | 1.46M |
| 2026-06-22 | CNY 23.60 | +0.85% | CNY 23.11 | CNY 23.60 | CNY 22.37 | 1.39M |
| 2026-06-18 | CNY 23.40 | -1.56% | CNY 23.43 | CNY 23.81 | CNY 22.90 | 1.10M |
| 2026-06-17 | CNY 23.77 | -1.70% | CNY 24.07 | CNY 24.26 | CNY 23.43 | 1.40M |
| 2026-06-16 | CNY 24.18 | -1.59% | CNY 24.95 | CNY 24.95 | CNY 23.58 | 1.63M |
| 2026-06-15 | CNY 24.57 | -0.28% | CNY 24.90 | CNY 25.70 | CNY 24.32 | 1.17M |
| 2026-06-12 | CNY 24.64 | +0.69% | CNY 24.59 | CNY 25.10 | CNY 24.25 | 974.00K |
| 2026-06-11 | CNY 24.47 | -1.49% | CNY 24.80 | CNY 24.80 | CNY 23.91 | 1.07M |
| 2026-06-10 | CNY 24.84 | -0.64% | CNY 24.86 | CNY 25.33 | CNY 24.03 | 1.09M |
| 2026-06-09 | CNY 25.00 | +0.04% | CNY 25.02 | CNY 25.56 | CNY 24.85 | 1.07M |
| 2026-06-08 | CNY 24.99 | -3.48% | CNY 25.53 | CNY 25.99 | CNY 24.31 | 1.42M |
| 2026-06-05 | CNY 25.89 | +1.93% | CNY 25.31 | CNY 26.39 | CNY 24.70 | 1.49M |
| 2026-06-04 | CNY 25.40 | -2.12% | CNY 25.80 | CNY 26.10 | CNY 25.03 | 1.15M |
| 2026-06-03 | CNY 25.95 | -1.26% | CNY 26.24 | CNY 26.48 | CNY 25.77 | 1.29M |
| 2026-06-02 | CNY 26.28 | -3.03% | CNY 27.00 | CNY 27.45 | CNY 26.10 | 1.53M |
| 2026-06-01 | CNY 27.10 | +4.63% | CNY 25.76 | CNY 27.69 | CNY 25.73 | 2.30M |
| 2026-05-29 | CNY 25.90 | -5.34% | CNY 27.52 | CNY 27.60 | CNY 25.72 | 1.77M |
| 2026-05-28 | CNY 27.36 | +0.37% | CNY 27.19 | CNY 27.57 | CNY 26.48 | 1.28M |
| 2026-05-27 | CNY 27.26 | -2.95% | CNY 28.08 | CNY 28.08 | CNY 26.90 | 1.84M |
| 2026-05-26 | CNY 28.09 | -1.47% | CNY 28.51 | CNY 28.99 | CNY 27.88 | 1.62M |