Chengdu Hongming Electronics Co. Ltd. Class A 301682
SZSE · China · Electronic Technology
CNY 100.60-3.60 (-3.45%)
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 100.60 | -3.45% | CNY 104.53 | CNY 104.90 | CNY 100.03 | 2.19M |
| 2026-09-29 | CNY 104.20 | +0.65% | CNY 102.60 | CNY 105.20 | CNY 101.13 | 2.58M |
| 2026-09-28 | CNY 103.53 | -8.46% | CNY 110.51 | CNY 111.00 | CNY 102.56 | 4.47M |
| 2026-09-24 | CNY 113.10 | -2.36% | CNY 114.98 | CNY 117.83 | CNY 113.10 | 1.67M |
| 2026-09-23 | CNY 115.83 | +0.04% | CNY 115.78 | CNY 117.21 | CNY 115.00 | 1.72M |
| 2026-09-22 | CNY 115.78 | -3.49% | CNY 119.21 | CNY 120.88 | CNY 115.77 | 3.03M |
| 2026-09-21 | CNY 119.97 | +5.83% | CNY 116.00 | CNY 125.02 | CNY 116.00 | 3.75M |
| 2026-09-18 | CNY 113.36 | +2.90% | CNY 111.51 | CNY 113.72 | CNY 110.40 | 2.01M |
| 2026-09-17 | CNY 110.16 | -2.78% | CNY 111.90 | CNY 113.43 | CNY 109.89 | 1.80M |
| 2026-09-16 | CNY 113.31 | +0.81% | CNY 112.20 | CNY 114.18 | CNY 111.67 | 2.13M |
| 2026-09-15 | CNY 112.40 | -1.37% | CNY 112.21 | CNY 114.00 | CNY 111.59 | 2.08M |
| 2026-09-14 | CNY 113.96 | +4.03% | CNY 107.01 | CNY 115.80 | CNY 107.01 | 3.41M |
| 2026-09-11 | CNY 109.55 | +6.02% | CNY 102.30 | CNY 109.85 | CNY 102.00 | 3.05M |
| 2026-09-10 | CNY 103.33 | -2.06% | CNY 104.00 | CNY 105.14 | CNY 102.72 | 938.88K |
| 2026-09-09 | CNY 105.50 | +0.34% | CNY 105.13 | CNY 107.28 | CNY 104.82 | 965.15K |
| 2026-09-08 | CNY 105.14 | -1.70% | CNY 106.80 | CNY 106.95 | CNY 104.71 | 1.00M |
| 2026-09-07 | CNY 106.96 | +2.85% | CNY 104.80 | CNY 107.28 | CNY 104.71 | 1.25M |
| 2026-09-04 | CNY 104.00 | -2.48% | CNY 107.17 | CNY 108.39 | CNY 103.53 | 1.47M |
| 2026-09-03 | CNY 106.64 | -0.34% | CNY 108.00 | CNY 108.98 | CNY 106.17 | 899.18K |
| 2026-09-02 | CNY 107.00 | -1.38% | CNY 107.05 | CNY 108.08 | CNY 106.33 | 784.64K |
| 2026-09-01 | CNY 108.50 | -2.76% | CNY 111.47 | CNY 111.55 | CNY 108.28 | 1.10M |
| 2026-08-31 | CNY 111.58 | -0.06% | CNY 110.53 | CNY 111.91 | CNY 108.50 | 935.14K |
| 2026-08-28 | CNY 111.65 | +0.06% | CNY 111.00 | CNY 114.17 | CNY 110.88 | 1.58M |
| 2026-08-27 | CNY 111.58 | +2.92% | CNY 108.89 | CNY 112.21 | CNY 107.81 | 1.45M |
| 2026-08-26 | CNY 108.41 | -0.67% | CNY 108.66 | CNY 109.61 | CNY 107.32 | 1.08M |
| 2026-08-25 | CNY 109.14 | -0.49% | CNY 109.01 | CNY 109.65 | CNY 105.70 | 1.53M |
| 2026-08-24 | CNY 109.68 | -11.12% | CNY 114.00 | CNY 114.33 | CNY 106.92 | 3.32M |
| 2026-08-21 | CNY 123.40 | -0.85% | CNY 123.00 | CNY 125.19 | CNY 121.02 | 1.26M |
| 2026-08-20 | CNY 124.46 | +1.10% | CNY 124.66 | CNY 126.49 | CNY 123.27 | 1.16M |
| 2026-08-19 | CNY 123.11 | -7.41% | CNY 130.00 | CNY 130.44 | CNY 123.11 | 2.28M |
| 2026-08-18 | CNY 132.96 | +0.31% | CNY 132.00 | CNY 133.92 | CNY 130.00 | 1.99M |
| 2026-08-17 | CNY 132.55 | +2.59% | CNY 128.52 | CNY 132.67 | CNY 128.52 | 1.86M |
| 2026-08-14 | CNY 129.20 | +0.39% | CNY 128.83 | CNY 130.02 | CNY 127.55 | 1.52M |
| 2026-08-13 | CNY 128.70 | -1.93% | CNY 132.05 | CNY 134.20 | CNY 128.70 | 2.07M |
| 2026-08-12 | CNY 131.23 | -1.17% | CNY 131.03 | CNY 132.00 | CNY 130.00 | 2.10M |
| 2026-08-11 | CNY 132.78 | +0.67% | CNY 129.26 | CNY 137.97 | CNY 129.04 | 3.50M |
| 2026-08-10 | CNY 131.90 | +1.95% | CNY 129.33 | CNY 131.98 | CNY 125.53 | 2.56M |
| 2026-08-07 | CNY 129.38 | +0.90% | CNY 127.14 | CNY 130.90 | CNY 125.23 | 2.43M |
| 2026-08-06 | CNY 128.23 | -1.40% | CNY 127.60 | CNY 130.49 | CNY 126.18 | 2.46M |
| 2026-08-05 | CNY 130.05 | +4.06% | CNY 123.20 | CNY 132.27 | CNY 122.90 | 3.12M |
| 2026-08-04 | CNY 124.98 | +2.59% | CNY 122.54 | CNY 125.87 | CNY 119.23 | 2.17M |
| 2026-08-03 | CNY 121.82 | -3.25% | CNY 123.01 | CNY 124.88 | CNY 120.92 | 1.88M |
| 2026-07-31 | CNY 125.91 | -0.06% | CNY 132.39 | CNY 134.50 | CNY 125.91 | 3.61M |
| 2026-07-30 | CNY 125.98 | +3.43% | CNY 120.11 | CNY 127.88 | CNY 120.11 | 3.15M |
| 2026-07-29 | CNY 121.80 | +4.85% | CNY 116.00 | CNY 122.01 | CNY 115.00 | 2.31M |
| 2026-07-28 | CNY 116.17 | -4.70% | CNY 118.18 | CNY 120.06 | CNY 115.05 | 1.78M |
| 2026-07-27 | CNY 121.90 | +2.76% | CNY 117.02 | CNY 122.06 | CNY 116.80 | 1.59M |
| 2026-07-24 | CNY 118.63 | -3.41% | CNY 119.30 | CNY 121.50 | CNY 118.06 | 1.59M |
| 2026-07-23 | CNY 122.82 | +3.17% | CNY 119.10 | CNY 125.10 | CNY 119.10 | 2.59M |
| 2026-07-22 | CNY 119.05 | -1.35% | CNY 118.00 | CNY 122.39 | CNY 117.68 | 2.31M |
| 2026-07-21 | CNY 120.68 | +8.09% | CNY 112.50 | CNY 120.68 | CNY 104.91 | 3.23M |
| 2026-07-20 | CNY 111.65 | -3.76% | CNY 118.50 | CNY 119.12 | CNY 108.66 | 2.26M |
| 2026-07-17 | CNY 116.01 | -6.55% | CNY 123.03 | CNY 124.04 | CNY 115.81 | 2.29M |
| 2026-07-16 | CNY 124.14 | -3.04% | CNY 125.20 | CNY 129.00 | CNY 123.32 | 1.78M |
| 2026-07-15 | CNY 128.03 | -4.41% | CNY 134.00 | CNY 134.50 | CNY 127.50 | 1.94M |
| 2026-07-14 | CNY 133.93 | +2.07% | CNY 132.13 | CNY 135.48 | CNY 127.40 | 2.11M |
| 2026-07-13 | CNY 131.22 | -11.94% | CNY 144.95 | CNY 144.95 | CNY 130.85 | 3.01M |
| 2026-07-10 | CNY 149.01 | +0.25% | CNY 147.21 | CNY 155.55 | CNY 144.54 | 3.98M |
| 2026-07-09 | CNY 148.64 | +2.93% | CNY 146.36 | CNY 149.36 | CNY 139.18 | 3.06M |
| 2026-07-08 | CNY 144.41 | -5.18% | CNY 152.41 | CNY 153.80 | CNY 143.32 | 2.55M |
| 2026-07-07 | CNY 152.30 | -1.63% | CNY 153.99 | CNY 156.88 | CNY 151.52 | 1.84M |
| 2026-07-06 | CNY 154.82 | -1.71% | CNY 159.57 | CNY 162.59 | CNY 152.28 | 2.38M |
| 2026-07-03 | CNY 157.52 | -1.05% | CNY 158.08 | CNY 162.50 | CNY 156.18 | 2.44M |
| 2026-07-02 | CNY 159.19 | -8.25% | CNY 167.00 | CNY 168.49 | CNY 158.83 | 3.53M |
| 2026-07-01 | CNY 173.50 | -1.47% | CNY 176.59 | CNY 183.10 | CNY 172.13 | 3.75M |
| 2026-06-30 | CNY 176.09 | -0.56% | CNY 174.00 | CNY 176.97 | CNY 164.00 | 3.73M |
| 2026-06-29 | CNY 177.08 | +2.81% | CNY 173.00 | CNY 186.36 | CNY 166.68 | 4.04M |
| 2026-06-26 | CNY 172.24 | -8.81% | CNY 183.00 | CNY 183.00 | CNY 171.85 | 4.76M |
| 2026-06-25 | CNY 188.88 | +5.10% | CNY 180.74 | CNY 192.50 | CNY 177.08 | 6.31M |
| 2026-06-24 | CNY 179.71 | +0.26% | CNY 178.50 | CNY 180.56 | CNY 174.00 | 4.64M |
| 2026-06-23 | CNY 179.24 | -4.66% | CNY 186.12 | CNY 186.12 | CNY 175.50 | 3.74M |
| 2026-06-22 | CNY 188.00 | -2.14% | CNY 195.48 | CNY 197.00 | CNY 184.08 | 5.09M |
| 2026-06-18 | CNY 192.11 | -2.61% | CNY 191.04 | CNY 198.66 | CNY 191.04 | 6.13M |
| 2026-06-17 | CNY 197.26 | +14.35% | CNY 176.90 | CNY 206.86 | CNY 176.22 | 9.13M |
| 2026-06-16 | CNY 172.50 | +6.60% | CNY 163.70 | CNY 177.77 | CNY 162.11 | 5.66M |
| 2026-06-15 | CNY 161.82 | +9.20% | CNY 151.66 | CNY 163.79 | CNY 151.01 | 5.14M |
| 2026-06-12 | CNY 148.19 | -3.47% | CNY 159.01 | CNY 160.62 | CNY 147.43 | 4.37M |
| 2026-06-11 | CNY 153.51 | -4.11% | CNY 156.78 | CNY 161.68 | CNY 149.80 | 5.00M |
| 2026-06-10 | CNY 160.09 | -7.09% | CNY 169.09 | CNY 175.49 | CNY 158.19 | 5.28M |
| 2026-06-09 | CNY 172.30 | +4.88% | CNY 167.80 | CNY 175.86 | CNY 164.31 | 4.84M |
| 2026-06-08 | CNY 164.28 | -6.23% | CNY 165.06 | CNY 173.00 | CNY 162.80 | 4.84M |
| 2026-06-05 | CNY 175.20 | -6.58% | CNY 187.00 | CNY 190.74 | CNY 173.85 | 6.95M |
| 2026-06-04 | CNY 187.55 | +7.86% | CNY 171.11 | CNY 195.00 | CNY 171.11 | 7.60M |
| 2026-06-03 | CNY 173.88 | -4.25% | CNY 181.02 | CNY 184.60 | CNY 170.00 | 7.26M |
| 2026-06-02 | CNY 181.60 | +14.00% | CNY 160.60 | CNY 186.69 | CNY 155.88 | 8.03M |
| 2026-06-01 | CNY 159.30 | -5.96% | CNY 167.88 | CNY 175.00 | CNY 158.99 | 5.62M |
| 2026-05-29 | CNY 169.40 | -8.43% | CNY 187.68 | CNY 192.50 | CNY 167.68 | 7.40M |
| 2026-05-28 | CNY 185.00 | +14.35% | CNY 160.98 | CNY 187.77 | CNY 160.50 | 7.53M |
| 2026-05-27 | CNY 161.79 | -0.92% | CNY 162.99 | CNY 165.88 | CNY 160.58 | 3.93M |
| 2026-05-26 | CNY 163.30 | -2.04% | CNY 164.01 | CNY 166.26 | CNY 156.18 | 4.58M |