HONG RI DA Technology Co., Ltd. Class A 301285
SZSE · China · Electronic Technology
CNY 88.89-2.30 (-2.52%)
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 88.89 | -2.52% | CNY 91.19 | CNY 93.65 | CNY 88.77 | 1.40M |
| 2026-09-29 | CNY 91.19 | +0.21% | CNY 91.40 | CNY 91.68 | CNY 89.59 | 1.49M |
| 2026-09-28 | CNY 91.00 | -7.37% | CNY 96.54 | CNY 100.00 | CNY 90.00 | 2.17M |
| 2026-09-24 | CNY 98.24 | -3.24% | CNY 100.48 | CNY 102.21 | CNY 97.00 | 2.28M |
| 2026-09-23 | CNY 101.53 | -1.49% | CNY 105.01 | CNY 105.83 | CNY 101.49 | 2.45M |
| 2026-09-22 | CNY 103.07 | +1.45% | CNY 108.00 | CNY 109.39 | CNY 102.03 | 4.70M |
| 2026-09-21 | CNY 101.60 | +6.11% | CNY 95.25 | CNY 103.10 | CNY 95.25 | 3.82M |
| 2026-09-18 | CNY 95.75 | +6.51% | CNY 91.21 | CNY 95.99 | CNY 90.58 | 3.25M |
| 2026-09-17 | CNY 89.90 | +0.16% | CNY 89.15 | CNY 91.50 | CNY 86.66 | 2.35M |
| 2026-09-16 | CNY 89.76 | +3.82% | CNY 86.47 | CNY 90.70 | CNY 85.58 | 2.14M |
| 2026-09-15 | CNY 86.46 | +1.10% | CNY 84.60 | CNY 88.50 | CNY 84.60 | 1.98M |
| 2026-09-14 | CNY 85.52 | +0.39% | CNY 85.64 | CNY 86.44 | CNY 82.34 | 1.64M |
| 2026-09-11 | CNY 85.19 | -1.98% | CNY 86.01 | CNY 86.99 | CNY 80.74 | 3.10M |
| 2026-09-10 | CNY 86.91 | +4.25% | CNY 84.00 | CNY 89.18 | CNY 82.37 | 4.83M |
| 2026-09-09 | CNY 83.37 | -0.22% | CNY 83.55 | CNY 85.68 | CNY 81.77 | 2.04M |
| 2026-09-08 | CNY 83.55 | -3.67% | CNY 86.74 | CNY 86.74 | CNY 82.80 | 1.98M |
| 2026-09-07 | CNY 86.73 | +3.27% | CNY 83.36 | CNY 87.50 | CNY 83.36 | 1.58M |
| 2026-09-04 | CNY 83.98 | -4.94% | CNY 88.51 | CNY 90.41 | CNY 82.54 | 2.42M |
| 2026-09-03 | CNY 88.34 | +0.23% | CNY 89.00 | CNY 89.50 | CNY 85.50 | 2.59M |
| 2026-09-02 | CNY 88.14 | -2.79% | CNY 89.58 | CNY 91.18 | CNY 87.66 | 1.92M |
| 2026-09-01 | CNY 90.67 | -3.76% | CNY 94.21 | CNY 95.00 | CNY 90.00 | 2.79M |
| 2026-08-31 | CNY 94.21 | +8.66% | CNY 85.87 | CNY 94.75 | CNY 85.82 | 3.99M |
| 2026-08-28 | CNY 86.70 | -4.50% | CNY 89.67 | CNY 90.00 | CNY 86.39 | 2.47M |
| 2026-08-27 | CNY 90.79 | +11.70% | CNY 81.79 | CNY 90.87 | CNY 80.11 | 3.88M |
| 2026-08-26 | CNY 81.28 | -6.70% | CNY 86.40 | CNY 87.40 | CNY 81.00 | 3.15M |
| 2026-08-25 | CNY 87.12 | -4.25% | CNY 90.99 | CNY 90.99 | CNY 83.50 | 4.09M |
| 2026-08-24 | CNY 90.99 | +3.66% | CNY 88.55 | CNY 92.50 | CNY 86.38 | 3.23M |
| 2026-08-21 | CNY 87.78 | +0.11% | CNY 87.50 | CNY 88.30 | CNY 83.88 | 2.41M |
| 2026-08-20 | CNY 87.68 | +5.64% | CNY 84.11 | CNY 90.20 | CNY 82.50 | 3.44M |
| 2026-08-19 | CNY 83.00 | -8.01% | CNY 88.50 | CNY 88.80 | CNY 80.00 | 3.77M |
| 2026-08-18 | CNY 90.23 | +2.55% | CNY 87.58 | CNY 91.00 | CNY 87.51 | 2.64M |
| 2026-08-17 | CNY 87.99 | +8.07% | CNY 81.70 | CNY 87.99 | CNY 81.42 | 2.41M |
| 2026-08-14 | CNY 81.42 | +2.51% | CNY 80.52 | CNY 82.25 | CNY 79.19 | 1.68M |
| 2026-08-13 | CNY 79.43 | -0.24% | CNY 81.05 | CNY 82.55 | CNY 79.34 | 2.17M |
| 2026-08-12 | CNY 79.62 | +3.32% | CNY 77.45 | CNY 80.75 | CNY 76.50 | 2.78M |
| 2026-08-11 | CNY 77.06 | -1.38% | CNY 78.43 | CNY 78.93 | CNY 74.84 | 3.50M |
| 2026-08-10 | CNY 78.14 | +4.19% | CNY 76.16 | CNY 78.90 | CNY 72.80 | 4.55M |
| 2026-08-07 | CNY 75.00 | +6.05% | CNY 70.80 | CNY 75.51 | CNY 69.60 | 3.77M |
| 2026-08-06 | CNY 70.72 | +0.47% | CNY 69.69 | CNY 72.28 | CNY 67.80 | 2.42M |
| 2026-08-05 | CNY 70.39 | +7.79% | CNY 64.98 | CNY 71.00 | CNY 64.67 | 3.29M |
| 2026-08-04 | CNY 65.30 | +4.21% | CNY 64.07 | CNY 66.83 | CNY 62.78 | 3.54M |
| 2026-08-03 | CNY 62.66 | -4.54% | CNY 65.33 | CNY 65.51 | CNY 61.47 | 3.35M |
| 2026-07-31 | CNY 65.64 | +7.78% | CNY 63.54 | CNY 70.06 | CNY 62.90 | 4.48M |
| 2026-07-30 | CNY 60.90 | -10.93% | CNY 67.78 | CNY 68.95 | CNY 60.13 | 3.64M |
| 2026-07-29 | CNY 68.37 | -2.65% | CNY 71.64 | CNY 72.14 | CNY 65.00 | 2.90M |
| 2026-07-28 | CNY 70.23 | -6.30% | CNY 74.36 | CNY 75.50 | CNY 70.23 | 3.23M |
| 2026-07-27 | CNY 74.95 | +5.59% | CNY 71.50 | CNY 75.95 | CNY 69.53 | 3.66M |
| 2026-07-24 | CNY 70.98 | -1.42% | CNY 70.71 | CNY 72.29 | CNY 68.93 | 2.41M |
| 2026-07-23 | CNY 72.00 | -2.61% | CNY 73.84 | CNY 74.85 | CNY 69.60 | 2.70M |
| 2026-07-22 | CNY 73.93 | -0.15% | CNY 74.78 | CNY 77.90 | CNY 72.10 | 3.76M |
| 2026-07-21 | CNY 74.04 | +9.53% | CNY 69.50 | CNY 74.46 | CNY 58.90 | 5.42M |
| 2026-07-20 | CNY 67.60 | -12.64% | CNY 79.55 | CNY 80.21 | CNY 64.00 | 5.11M |
| 2026-07-17 | CNY 77.38 | -8.20% | CNY 85.03 | CNY 85.17 | CNY 76.00 | 3.42M |
| 2026-07-16 | CNY 84.29 | -5.29% | CNY 88.33 | CNY 90.49 | CNY 82.75 | 2.70M |
| 2026-07-15 | CNY 89.00 | -5.63% | CNY 94.94 | CNY 97.00 | CNY 88.28 | 2.79M |
| 2026-07-14 | CNY 94.31 | +4.79% | CNY 90.21 | CNY 94.79 | CNY 88.80 | 3.10M |
| 2026-07-13 | CNY 90.00 | -12.62% | CNY 104.00 | CNY 104.39 | CNY 86.57 | 5.45M |
| 2026-07-10 | CNY 103.00 | -5.83% | CNY 110.64 | CNY 111.88 | CNY 102.10 | 3.91M |
| 2026-07-09 | CNY 109.38 | +10.94% | CNY 101.45 | CNY 112.00 | CNY 94.18 | 5.75M |
| 2026-07-08 | CNY 98.59 | +2.32% | CNY 96.94 | CNY 99.50 | CNY 92.16 | 3.80M |
| 2026-07-07 | CNY 96.35 | -3.46% | CNY 98.49 | CNY 101.00 | CNY 94.36 | 2.77M |
| 2026-07-06 | CNY 99.80 | -5.86% | CNY 105.90 | CNY 109.20 | CNY 96.48 | 4.20M |
| 2026-07-03 | CNY 106.01 | +0.01% | CNY 106.60 | CNY 107.52 | CNY 103.25 | 2.93M |
| 2026-07-02 | CNY 106.00 | -6.21% | CNY 110.66 | CNY 117.00 | CNY 105.05 | 3.48M |
| 2026-07-01 | CNY 113.02 | +2.44% | CNY 109.71 | CNY 116.58 | CNY 108.42 | 4.59M |
| 2026-06-30 | CNY 110.33 | +4.49% | CNY 107.24 | CNY 111.18 | CNY 105.01 | 3.82M |
| 2026-06-29 | CNY 105.59 | -8.88% | CNY 118.00 | CNY 120.70 | CNY 104.02 | 6.65M |
| 2026-06-26 | CNY 115.88 | -6.09% | CNY 123.96 | CNY 123.96 | CNY 115.11 | 4.11M |
| 2026-06-25 | CNY 123.39 | -0.85% | CNY 124.52 | CNY 129.99 | CNY 121.60 | 3.70M |
| 2026-06-24 | CNY 124.45 | -0.58% | CNY 124.00 | CNY 126.50 | CNY 120.72 | 2.87M |
| 2026-06-23 | CNY 125.18 | -2.01% | CNY 127.63 | CNY 132.00 | CNY 123.37 | 3.34M |
| 2026-06-22 | CNY 127.75 | -5.58% | CNY 135.30 | CNY 135.47 | CNY 123.04 | 6.21M |
| 2026-06-18 | CNY 135.30 | +8.31% | CNY 127.93 | CNY 137.11 | CNY 125.99 | 5.08M |
| 2026-06-17 | CNY 124.92 | +4.82% | CNY 118.58 | CNY 127.18 | CNY 117.73 | 6.04M |
| 2026-06-16 | CNY 119.18 | +1.20% | CNY 119.00 | CNY 121.77 | CNY 116.30 | 4.00M |
| 2026-06-15 | CNY 117.77 | +11.15% | CNY 110.11 | CNY 117.98 | CNY 106.11 | 5.15M |
| 2026-06-12 | CNY 105.96 | +0.84% | CNY 107.40 | CNY 110.25 | CNY 105.60 | 3.24M |
| 2026-06-11 | CNY 105.08 | -1.74% | CNY 105.93 | CNY 107.88 | CNY 104.00 | 2.63M |
| 2026-06-10 | CNY 106.94 | -0.98% | CNY 106.50 | CNY 108.18 | CNY 103.39 | 2.74M |
| 2026-06-09 | CNY 108.00 | +0.93% | CNY 108.86 | CNY 108.96 | CNY 106.05 | 2.55M |
| 2026-06-08 | CNY 107.00 | -4.18% | CNY 106.00 | CNY 112.50 | CNY 105.73 | 3.27M |
| 2026-06-05 | CNY 111.67 | -1.35% | CNY 113.21 | CNY 116.87 | CNY 110.63 | 3.35M |
| 2026-06-04 | CNY 113.20 | +0.16% | CNY 112.57 | CNY 114.30 | CNY 110.04 | 2.75M |
| 2026-06-03 | CNY 113.02 | +5.62% | CNY 107.80 | CNY 114.41 | CNY 106.00 | 5.51M |
| 2026-06-02 | CNY 107.01 | -4.64% | CNY 112.13 | CNY 112.79 | CNY 106.55 | 5.34M |
| 2026-06-01 | CNY 112.22 | -2.85% | CNY 115.15 | CNY 117.95 | CNY 111.00 | 5.06M |
| 2026-05-29 | CNY 115.51 | -1.40% | CNY 115.61 | CNY 119.37 | CNY 113.54 | 5.57M |
| 2026-05-28 | CNY 117.15 | +2.76% | CNY 113.96 | CNY 119.79 | CNY 111.41 | 5.99M |
| 2026-05-27 | CNY 114.00 | -0.96% | CNY 113.25 | CNY 117.88 | CNY 110.00 | 6.34M |
| 2026-05-26 | CNY 115.10 | -5.18% | CNY 121.34 | CNY 128.00 | CNY 114.00 | 8.80M |