HENGHUI Technology Corporation Limited Class A 301678
SZSE · China · Producer Manufacturing
CNY 51.26-2.05 (-3.85%)
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 51.26 | -3.85% | CNY 53.00 | CNY 53.62 | CNY 51.00 | 5.71M |
| 2026-09-29 | CNY 53.31 | +2.92% | CNY 51.80 | CNY 54.39 | CNY 51.02 | 6.56M |
| 2026-09-28 | CNY 51.80 | -7.04% | CNY 55.00 | CNY 55.00 | CNY 50.88 | 9.46M |
| 2026-09-24 | CNY 55.72 | -5.91% | CNY 56.65 | CNY 58.47 | CNY 54.27 | 13.18M |
| 2026-09-23 | CNY 59.22 | +14.32% | CNY 51.80 | CNY 60.49 | CNY 50.70 | 17.03M |
| 2026-09-22 | CNY 51.80 | +2.59% | CNY 53.00 | CNY 54.33 | CNY 50.02 | 9.49M |
| 2026-09-21 | CNY 50.49 | +0.56% | CNY 50.22 | CNY 51.17 | CNY 49.30 | 6.22M |
| 2026-09-18 | CNY 50.21 | +2.09% | CNY 49.58 | CNY 51.45 | CNY 48.23 | 8.45M |
| 2026-09-17 | CNY 49.18 | +8.95% | CNY 44.60 | CNY 50.30 | CNY 44.60 | 9.07M |
| 2026-09-16 | CNY 45.14 | +3.94% | CNY 43.21 | CNY 45.45 | CNY 43.21 | 2.47M |
| 2026-09-15 | CNY 43.43 | +0.65% | CNY 43.00 | CNY 44.22 | CNY 42.80 | 1.36M |
| 2026-09-14 | CNY 43.15 | +1.10% | CNY 42.18 | CNY 43.50 | CNY 41.88 | 1.53M |
| 2026-09-11 | CNY 42.68 | -2.71% | CNY 43.48 | CNY 43.66 | CNY 41.80 | 1.88M |
| 2026-09-10 | CNY 43.87 | -0.66% | CNY 43.80 | CNY 44.35 | CNY 43.33 | 1.47M |
| 2026-09-09 | CNY 44.16 | -1.21% | CNY 45.00 | CNY 45.40 | CNY 44.06 | 1.67M |
| 2026-09-08 | CNY 44.70 | +0.16% | CNY 44.61 | CNY 46.14 | CNY 44.20 | 2.31M |
| 2026-09-07 | CNY 44.63 | +1.09% | CNY 44.47 | CNY 45.15 | CNY 44.23 | 1.76M |
| 2026-09-04 | CNY 44.15 | -1.16% | CNY 44.70 | CNY 46.05 | CNY 43.83 | 2.22M |
| 2026-09-03 | CNY 44.67 | -0.47% | CNY 45.38 | CNY 45.56 | CNY 44.22 | 1.39M |
| 2026-09-02 | CNY 44.88 | -0.40% | CNY 44.48 | CNY 45.17 | CNY 44.20 | 1.35M |
| 2026-09-01 | CNY 45.06 | -2.00% | CNY 45.61 | CNY 45.99 | CNY 44.93 | 1.88M |
| 2026-08-31 | CNY 45.98 | +2.86% | CNY 44.01 | CNY 45.99 | CNY 44.01 | 1.91M |
| 2026-08-28 | CNY 44.70 | -1.52% | CNY 45.36 | CNY 46.10 | CNY 44.62 | 2.00M |
| 2026-08-27 | CNY 45.39 | +3.09% | CNY 44.24 | CNY 45.55 | CNY 44.04 | 2.17M |
| 2026-08-26 | CNY 44.03 | -0.74% | CNY 44.40 | CNY 44.85 | CNY 43.58 | 1.44M |
| 2026-08-25 | CNY 44.36 | +0.18% | CNY 43.60 | CNY 44.56 | CNY 42.73 | 1.96M |
| 2026-08-24 | CNY 44.28 | -0.43% | CNY 44.17 | CNY 44.77 | CNY 43.22 | 2.08M |
| 2026-08-21 | CNY 44.47 | -0.47% | CNY 44.13 | CNY 45.07 | CNY 43.30 | 2.85M |
| 2026-08-20 | CNY 44.68 | +0.18% | CNY 45.49 | CNY 46.35 | CNY 44.33 | 3.12M |
| 2026-08-19 | CNY 44.60 | -6.24% | CNY 46.86 | CNY 46.98 | CNY 44.40 | 3.30M |
| 2026-08-18 | CNY 47.57 | +0.66% | CNY 46.88 | CNY 47.96 | CNY 46.50 | 2.89M |
| 2026-08-17 | CNY 47.26 | +2.96% | CNY 45.81 | CNY 47.40 | CNY 45.70 | 2.78M |
| 2026-08-14 | CNY 45.90 | +1.55% | CNY 45.25 | CNY 46.16 | CNY 45.25 | 2.36M |
| 2026-08-13 | CNY 45.20 | -3.21% | CNY 47.18 | CNY 47.20 | CNY 45.20 | 2.99M |
| 2026-08-12 | CNY 46.70 | +1.57% | CNY 46.17 | CNY 47.28 | CNY 45.71 | 3.02M |
| 2026-08-11 | CNY 45.98 | +0.46% | CNY 45.81 | CNY 47.23 | CNY 45.52 | 3.31M |
| 2026-08-10 | CNY 45.77 | +0.15% | CNY 46.09 | CNY 46.15 | CNY 45.03 | 2.56M |
| 2026-08-07 | CNY 45.70 | +1.58% | CNY 44.34 | CNY 46.10 | CNY 43.97 | 3.68M |
| 2026-08-06 | CNY 44.99 | -0.07% | CNY 44.32 | CNY 45.35 | CNY 43.92 | 3.72M |
| 2026-08-05 | CNY 45.02 | +3.78% | CNY 43.01 | CNY 45.48 | CNY 42.88 | 3.60M |
| 2026-08-04 | CNY 43.38 | +4.71% | CNY 42.01 | CNY 43.78 | CNY 41.40 | 3.60M |
| 2026-08-03 | CNY 41.43 | +1.57% | CNY 40.73 | CNY 41.50 | CNY 40.27 | 2.87M |
| 2026-07-31 | CNY 40.79 | +5.26% | CNY 40.88 | CNY 42.48 | CNY 40.38 | 4.50M |
| 2026-07-30 | CNY 38.75 | -4.65% | CNY 40.20 | CNY 40.96 | CNY 38.06 | 3.21M |
| 2026-07-29 | CNY 40.64 | -1.67% | CNY 41.43 | CNY 41.91 | CNY 39.01 | 3.88M |
| 2026-07-28 | CNY 41.33 | -3.64% | CNY 42.42 | CNY 43.13 | CNY 41.05 | 2.87M |
| 2026-07-27 | CNY 42.89 | +3.10% | CNY 41.86 | CNY 42.90 | CNY 40.83 | 3.04M |
| 2026-07-24 | CNY 41.60 | -1.30% | CNY 41.40 | CNY 42.60 | CNY 41.10 | 2.82M |
| 2026-07-23 | CNY 42.15 | -2.43% | CNY 43.00 | CNY 43.43 | CNY 41.79 | 3.02M |
| 2026-07-22 | CNY 43.20 | -0.85% | CNY 43.10 | CNY 44.85 | CNY 42.51 | 5.35M |
| 2026-07-21 | CNY 43.57 | +7.21% | CNY 41.00 | CNY 43.73 | CNY 38.40 | 6.94M |
| 2026-07-20 | CNY 40.64 | -9.39% | CNY 45.71 | CNY 46.09 | CNY 39.21 | 6.32M |
| 2026-07-17 | CNY 44.85 | -9.03% | CNY 48.80 | CNY 49.29 | CNY 44.45 | 4.82M |
| 2026-07-16 | CNY 49.30 | -5.19% | CNY 51.56 | CNY 52.59 | CNY 49.04 | 4.49M |
| 2026-07-15 | CNY 52.00 | -4.71% | CNY 54.57 | CNY 55.30 | CNY 51.34 | 4.03M |
| 2026-07-14 | CNY 54.57 | -1.32% | CNY 55.24 | CNY 55.99 | CNY 52.34 | 4.03M |
| 2026-07-13 | CNY 55.30 | -6.90% | CNY 58.62 | CNY 59.99 | CNY 55.20 | 5.27M |
| 2026-07-10 | CNY 59.40 | -5.77% | CNY 63.54 | CNY 65.27 | CNY 59.40 | 7.63M |
| 2026-07-09 | CNY 63.04 | +1.66% | CNY 63.00 | CNY 63.37 | CNY 60.79 | 6.65M |
| 2026-07-08 | CNY 62.01 | -2.91% | CNY 63.58 | CNY 65.69 | CNY 60.10 | 4.96M |
| 2026-07-07 | CNY 63.87 | -0.75% | CNY 63.90 | CNY 66.00 | CNY 62.82 | 4.92M |
| 2026-07-06 | CNY 64.35 | -2.38% | CNY 66.00 | CNY 67.77 | CNY 63.36 | 5.79M |
| 2026-07-03 | CNY 65.92 | -2.51% | CNY 66.78 | CNY 68.34 | CNY 64.30 | 8.91M |
| 2026-07-02 | CNY 67.62 | -8.00% | CNY 69.55 | CNY 72.86 | CNY 67.62 | 10.37M |
| 2026-07-01 | CNY 73.50 | -6.77% | CNY 78.88 | CNY 79.00 | CNY 73.01 | 13.34M |
| 2026-06-30 | CNY 78.84 | +8.88% | CNY 73.48 | CNY 82.95 | CNY 73.00 | 17.17M |
| 2026-06-29 | CNY 72.41 | +5.40% | CNY 69.50 | CNY 73.27 | CNY 65.13 | 14.17M |
| 2026-06-26 | CNY 68.70 | +1.96% | CNY 66.98 | CNY 71.61 | CNY 64.27 | 14.36M |
| 2026-06-25 | CNY 67.38 | +11.83% | CNY 60.55 | CNY 71.00 | CNY 58.48 | 15.55M |
| 2026-06-24 | CNY 60.25 | -0.90% | CNY 59.60 | CNY 61.05 | CNY 58.18 | 6.20M |
| 2026-06-23 | CNY 60.80 | +0.23% | CNY 60.00 | CNY 66.66 | CNY 59.33 | 7.67M |
| 2026-06-22 | CNY 60.66 | -5.29% | CNY 64.26 | CNY 64.99 | CNY 60.00 | 8.88M |
| 2026-06-18 | CNY 64.05 | +5.02% | CNY 59.88 | CNY 68.88 | CNY 59.88 | 9.89M |
| 2026-06-17 | CNY 60.99 | +7.62% | CNY 55.25 | CNY 62.32 | CNY 54.54 | 7.05M |
| 2026-06-16 | CNY 56.67 | -3.31% | CNY 57.50 | CNY 57.50 | CNY 54.90 | 4.89M |
| 2026-06-15 | CNY 58.61 | -6.45% | CNY 62.64 | CNY 62.64 | CNY 57.78 | 6.51M |
| 2026-06-12 | CNY 62.65 | +4.43% | CNY 60.20 | CNY 64.85 | CNY 59.80 | 8.53M |
| 2026-06-11 | CNY 59.99 | +3.56% | CNY 56.98 | CNY 60.55 | CNY 56.00 | 4.49M |
| 2026-06-10 | CNY 57.93 | +5.12% | CNY 54.23 | CNY 61.77 | CNY 54.21 | 5.47M |
| 2026-06-09 | CNY 55.11 | +8.38% | CNY 51.49 | CNY 56.36 | CNY 51.49 | 3.44M |
| 2026-06-08 | CNY 50.85 | -4.33% | CNY 51.18 | CNY 52.33 | CNY 50.68 | 1.95M |
| 2026-06-05 | CNY 53.15 | +1.24% | CNY 51.89 | CNY 54.40 | CNY 51.32 | 2.52M |
| 2026-06-04 | CNY 52.50 | -2.42% | CNY 52.31 | CNY 53.88 | CNY 51.30 | 2.92M |
| 2026-06-03 | CNY 53.80 | +7.17% | CNY 50.25 | CNY 56.65 | CNY 50.25 | 5.09M |
| 2026-06-02 | CNY 50.20 | -6.12% | CNY 53.05 | CNY 53.39 | CNY 49.26 | 3.70M |
| 2026-06-01 | CNY 53.47 | -3.68% | CNY 54.51 | CNY 55.50 | CNY 53.35 | 2.17M |
| 2026-05-29 | CNY 55.51 | -6.07% | CNY 59.98 | CNY 60.38 | CNY 55.13 | 2.94M |
| 2026-05-28 | CNY 59.10 | -6.12% | CNY 61.98 | CNY 61.98 | CNY 58.36 | 3.88M |
| 2026-05-27 | CNY 62.95 | -1.47% | CNY 63.20 | CNY 66.52 | CNY 62.73 | 3.23M |
| 2026-05-26 | CNY 63.89 | -5.60% | CNY 66.47 | CNY 66.50 | CNY 63.10 | 4.39M |