HUBEI DONPER ELECTROMECHANICAL GROU 601956
SSE · China · Producer Manufacturing
CNY 5.02-0.05 (-0.99%)
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 5.02 | -0.99% | CNY 5.10 | CNY 5.10 | CNY 4.98 | 6.56M |
| 2026-09-29 | CNY 5.07 | -0.20% | CNY 5.06 | CNY 5.12 | CNY 5.02 | 8.36M |
| 2026-09-28 | CNY 5.08 | -1.17% | CNY 5.14 | CNY 5.21 | CNY 5.00 | 14.91M |
| 2026-09-24 | CNY 5.14 | +3.84% | CNY 4.95 | CNY 5.35 | CNY 4.92 | 24.07M |
| 2026-09-23 | CNY 4.95 | +0.61% | CNY 4.95 | CNY 5.01 | CNY 4.87 | 4.45M |
| 2026-09-22 | CNY 4.92 | +0.61% | CNY 4.90 | CNY 4.92 | CNY 4.85 | 3.98M |
| 2026-09-21 | CNY 4.89 | +1.66% | CNY 4.81 | CNY 4.90 | CNY 4.80 | 3.95M |
| 2026-09-18 | CNY 4.81 | -0.41% | CNY 4.83 | CNY 4.93 | CNY 4.79 | 4.89M |
| 2026-09-17 | CNY 4.83 | +1.26% | CNY 4.74 | CNY 4.83 | CNY 4.70 | 4.47M |
| 2026-09-16 | CNY 4.77 | +1.27% | CNY 4.72 | CNY 4.77 | CNY 4.66 | 3.90M |
| 2026-09-15 | CNY 4.71 | -2.89% | CNY 4.84 | CNY 4.86 | CNY 4.71 | 4.89M |
| 2026-09-14 | CNY 4.85 | +1.04% | CNY 4.79 | CNY 4.88 | CNY 4.79 | 3.42M |
| 2026-09-11 | CNY 4.80 | -2.64% | CNY 4.92 | CNY 4.92 | CNY 4.77 | 7.23M |
| 2026-09-10 | CNY 4.93 | -1.79% | CNY 4.98 | CNY 5.00 | CNY 4.92 | 3.79M |
| 2026-09-09 | CNY 5.02 | -1.18% | CNY 5.07 | CNY 5.07 | CNY 4.99 | 4.08M |
| 2026-09-08 | CNY 5.08 | +1.20% | CNY 5.02 | CNY 5.08 | CNY 4.97 | 5.04M |
| 2026-09-07 | CNY 5.02 | +0.40% | CNY 4.99 | CNY 5.04 | CNY 4.97 | 4.62M |
| 2026-09-04 | CNY 5.00 | -0.20% | CNY 5.03 | CNY 5.07 | CNY 4.99 | 4.23M |
| 2026-09-03 | CNY 5.01 | -1.38% | CNY 5.07 | CNY 5.16 | CNY 5.00 | 7.37M |
| 2026-09-02 | CNY 5.08 | +0.40% | CNY 5.03 | CNY 5.09 | CNY 4.98 | 6.16M |
| 2026-09-01 | CNY 5.06 | +0.40% | CNY 5.05 | CNY 5.08 | CNY 5.02 | 4.88M |
| 2026-08-31 | CNY 5.04 | +0.60% | CNY 4.97 | CNY 5.04 | CNY 4.97 | 3.82M |
| 2026-08-28 | CNY 5.01 | +1.21% | CNY 4.95 | CNY 5.02 | CNY 4.94 | 3.85M |
| 2026-08-27 | CNY 4.95 | -1.00% | CNY 4.99 | CNY 5.02 | CNY 4.94 | 4.29M |
| 2026-08-26 | CNY 5.00 | -0.20% | CNY 5.02 | CNY 5.06 | CNY 4.97 | 4.12M |
| 2026-08-25 | CNY 5.01 | +3.09% | CNY 4.81 | CNY 5.03 | CNY 4.81 | 7.03M |
| 2026-08-24 | CNY 4.86 | -2.41% | CNY 4.94 | CNY 4.95 | CNY 4.80 | 6.56M |
| 2026-08-21 | CNY 4.98 | +0.61% | CNY 4.95 | CNY 5.00 | CNY 4.91 | 5.04M |
| 2026-08-20 | CNY 4.95 | +1.02% | CNY 4.90 | CNY 4.98 | CNY 4.90 | 3.89M |
| 2026-08-19 | CNY 4.90 | -2.20% | CNY 4.95 | CNY 4.99 | CNY 4.89 | 6.24M |
| 2026-08-18 | CNY 5.01 | +0.20% | CNY 5.00 | CNY 5.03 | CNY 4.92 | 4.75M |
| 2026-08-17 | CNY 5.00 | +2.46% | CNY 4.90 | CNY 5.00 | CNY 4.84 | 6.19M |
| 2026-08-14 | CNY 4.88 | -0.20% | CNY 4.89 | CNY 4.93 | CNY 4.85 | 3.40M |
| 2026-08-13 | CNY 4.89 | -1.61% | CNY 4.97 | CNY 4.97 | CNY 4.89 | 4.58M |
| 2026-08-12 | CNY 4.97 | +1.22% | CNY 4.89 | CNY 4.98 | CNY 4.89 | 4.10M |
| 2026-08-11 | CNY 4.91 | -1.41% | CNY 4.95 | CNY 4.97 | CNY 4.88 | 4.21M |
| 2026-08-10 | CNY 4.98 | +2.47% | CNY 4.86 | CNY 4.99 | CNY 4.85 | 6.49M |
| 2026-08-07 | CNY 4.86 | -0.41% | CNY 4.90 | CNY 4.91 | CNY 4.79 | 5.57M |
| 2026-08-06 | CNY 4.88 | 0.00% | CNY 4.87 | CNY 4.91 | CNY 4.80 | 5.55M |
| 2026-08-05 | CNY 4.88 | -1.61% | CNY 4.93 | CNY 4.98 | CNY 4.82 | 10.00M |
| 2026-08-04 | CNY 4.96 | +1.43% | CNY 4.88 | CNY 5.15 | CNY 4.88 | 14.97M |
| 2026-08-03 | CNY 4.89 | +3.60% | CNY 4.74 | CNY 4.90 | CNY 4.72 | 7.32M |
| 2026-07-31 | CNY 4.72 | +0.85% | CNY 4.71 | CNY 4.74 | CNY 4.64 | 5.85M |
| 2026-07-30 | CNY 4.68 | +0.21% | CNY 4.65 | CNY 4.74 | CNY 4.65 | 7.45M |
| 2026-07-29 | CNY 4.67 | +1.30% | CNY 4.61 | CNY 4.70 | CNY 4.60 | 5.36M |
| 2026-07-28 | CNY 4.61 | +1.10% | CNY 4.51 | CNY 4.64 | CNY 4.51 | 4.90M |
| 2026-07-27 | CNY 4.56 | +2.47% | CNY 4.45 | CNY 4.59 | CNY 4.44 | 4.82M |
| 2026-07-24 | CNY 4.45 | -1.33% | CNY 4.46 | CNY 4.52 | CNY 4.39 | 5.36M |
| 2026-07-23 | CNY 4.51 | +3.20% | CNY 4.34 | CNY 4.52 | CNY 4.34 | 7.11M |
| 2026-07-22 | CNY 4.37 | -1.58% | CNY 4.44 | CNY 4.46 | CNY 4.33 | 6.60M |
| 2026-07-21 | CNY 4.44 | -1.33% | CNY 4.50 | CNY 4.56 | CNY 4.36 | 8.53M |
| 2026-07-20 | CNY 4.50 | -0.88% | CNY 4.54 | CNY 4.67 | CNY 4.46 | 8.43M |
| 2026-07-17 | CNY 4.54 | -2.78% | CNY 4.66 | CNY 4.78 | CNY 4.50 | 8.35M |
| 2026-07-16 | CNY 4.67 | 0.00% | CNY 4.65 | CNY 4.74 | CNY 4.60 | 5.21M |
| 2026-07-15 | CNY 4.67 | +1.52% | CNY 4.58 | CNY 4.69 | CNY 4.57 | 5.74M |
| 2026-07-14 | CNY 4.60 | +1.32% | CNY 4.51 | CNY 4.62 | CNY 4.47 | 6.95M |
| 2026-07-13 | CNY 4.54 | -5.22% | CNY 4.60 | CNY 4.65 | CNY 4.53 | 10.63M |
| 2026-07-10 | CNY 4.79 | +1.91% | CNY 4.72 | CNY 4.88 | CNY 4.63 | 7.83M |
| 2026-07-09 | CNY 4.70 | -1.05% | CNY 4.73 | CNY 4.76 | CNY 4.60 | 6.50M |
| 2026-07-08 | CNY 4.75 | -0.84% | CNY 4.75 | CNY 4.80 | CNY 4.67 | 4.70M |
| 2026-07-07 | CNY 4.79 | -2.64% | CNY 4.90 | CNY 4.92 | CNY 4.75 | 6.64M |
| 2026-07-06 | CNY 4.92 | -1.20% | CNY 5.01 | CNY 5.12 | CNY 4.90 | 8.37M |
| 2026-07-03 | CNY 4.98 | +3.53% | CNY 4.85 | CNY 5.04 | CNY 4.80 | 11.88M |
| 2026-07-02 | CNY 4.81 | +0.84% | CNY 4.74 | CNY 4.94 | CNY 4.73 | 9.43M |
| 2026-07-01 | CNY 4.77 | +3.25% | CNY 4.62 | CNY 4.81 | CNY 4.61 | 9.70M |
| 2026-06-30 | CNY 4.62 | -1.91% | CNY 4.62 | CNY 4.74 | CNY 4.56 | 8.61M |
| 2026-06-29 | CNY 4.71 | +3.06% | CNY 4.65 | CNY 4.85 | CNY 4.54 | 11.50M |
| 2026-06-26 | CNY 4.57 | -2.56% | CNY 4.69 | CNY 4.69 | CNY 4.56 | 5.62M |
| 2026-06-25 | CNY 4.69 | -1.88% | CNY 4.78 | CNY 4.80 | CNY 4.65 | 5.12M |
| 2026-06-24 | CNY 4.78 | -3.43% | CNY 4.92 | CNY 4.95 | CNY 4.72 | 7.66M |
| 2026-06-23 | CNY 4.95 | +1.64% | CNY 4.86 | CNY 5.00 | CNY 4.83 | 7.08M |
| 2026-06-22 | CNY 4.87 | +1.88% | CNY 4.78 | CNY 4.87 | CNY 4.60 | 8.25M |
| 2026-06-18 | CNY 4.78 | -0.62% | CNY 4.80 | CNY 4.83 | CNY 4.71 | 5.48M |
| 2026-06-17 | CNY 4.81 | -3.02% | CNY 4.92 | CNY 4.95 | CNY 4.80 | 6.06M |
| 2026-06-16 | CNY 4.96 | -0.60% | CNY 4.95 | CNY 4.98 | CNY 4.87 | 5.09M |
| 2026-06-15 | CNY 4.99 | -0.40% | CNY 5.02 | CNY 5.12 | CNY 4.97 | 8.87M |
| 2026-06-12 | CNY 5.01 | +1.01% | CNY 4.98 | CNY 5.03 | CNY 4.91 | 5.94M |
| 2026-06-11 | CNY 4.96 | -0.20% | CNY 4.96 | CNY 4.98 | CNY 4.86 | 5.32M |
| 2026-06-10 | CNY 4.97 | -2.17% | CNY 5.06 | CNY 5.08 | CNY 4.91 | 7.21M |
| 2026-06-09 | CNY 5.08 | +0.20% | CNY 5.08 | CNY 5.13 | CNY 5.00 | 5.16M |
| 2026-06-08 | CNY 5.07 | -3.06% | CNY 5.14 | CNY 5.25 | CNY 4.99 | 6.80M |
| 2026-06-05 | CNY 5.23 | +2.15% | CNY 5.11 | CNY 5.30 | CNY 5.06 | 8.38M |
| 2026-06-04 | CNY 5.12 | -1.35% | CNY 5.14 | CNY 5.22 | CNY 5.09 | 4.85M |
| 2026-06-03 | CNY 5.19 | -1.14% | CNY 5.24 | CNY 5.26 | CNY 5.14 | 5.73M |
| 2026-06-02 | CNY 5.25 | -2.60% | CNY 5.36 | CNY 5.43 | CNY 5.20 | 8.78M |
| 2026-06-01 | CNY 5.39 | +3.45% | CNY 5.26 | CNY 5.41 | CNY 5.15 | 10.78M |
| 2026-05-29 | CNY 5.21 | -2.43% | CNY 5.34 | CNY 5.36 | CNY 5.20 | 8.15M |
| 2026-05-28 | CNY 5.34 | +0.75% | CNY 5.28 | CNY 5.37 | CNY 5.23 | 6.26M |
| 2026-05-27 | CNY 5.30 | -3.11% | CNY 5.46 | CNY 5.48 | CNY 5.28 | 8.27M |
| 2026-05-26 | CNY 5.47 | -1.62% | CNY 5.56 | CNY 5.57 | CNY 5.39 | 5.52M |