Hangzhou Honghua Digital Technology Stock Co., Ltd. Class A 688789

SSE · China · Producer Manufacturing

CNY 50.00-0.93 (-1.83%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 50.00	-1.83%	CNY 50.93	CNY 51.35	CNY 48.00	3.19M
2026-09-29	CNY 50.93	+3.18%	CNY 49.11	CNY 51.04	CNY 49.01	2.78M
2026-09-28	CNY 49.36	-0.72%	CNY 49.87	CNY 50.96	CNY 48.22	3.62M
2026-09-24	CNY 49.72	-2.53%	CNY 51.09	CNY 51.88	CNY 49.63	3.22M
2026-09-23	CNY 51.01	+10.77%	CNY 46.30	CNY 52.43	CNY 46.01	5.60M
2026-09-22	CNY 46.05	+3.72%	CNY 44.59	CNY 46.28	CNY 44.02	2.41M
2026-09-21	CNY 44.40	+4.42%	CNY 42.93	CNY 44.80	CNY 42.33	2.70M
2026-09-18	CNY 42.52	+3.20%	CNY 41.39	CNY 42.87	CNY 41.20	1.69M
2026-09-17	CNY 41.20	+1.50%	CNY 40.46	CNY 41.93	CNY 40.46	1.77M
2026-09-16	CNY 40.59	-0.44%	CNY 40.88	CNY 41.00	CNY 39.97	964.05K
2026-09-15	CNY 40.77	+0.17%	CNY 40.31	CNY 41.31	CNY 40.31	902.25K
2026-09-14	CNY 40.70	-1.07%	CNY 41.30	CNY 41.55	CNY 40.22	1.46M
2026-09-11	CNY 41.14	+0.91%	CNY 40.49	CNY 41.23	CNY 39.00	2.70M
2026-09-10	CNY 40.77	-0.80%	CNY 40.83	CNY 41.00	CNY 40.26	1.82M
2026-09-09	CNY 41.10	-2.74%	CNY 42.04	CNY 42.39	CNY 40.81	3.11M
2026-09-08	CNY 42.26	-0.96%	CNY 42.53	CNY 43.19	CNY 42.26	972.11K
2026-09-07	CNY 42.67	+0.40%	CNY 42.65	CNY 43.32	CNY 42.33	1.17M
2026-09-04	CNY 42.50	+2.04%	CNY 41.65	CNY 43.41	CNY 41.65	3.32M
2026-09-03	CNY 41.65	-0.83%	CNY 42.10	CNY 42.43	CNY 41.46	2.03M
2026-09-02	CNY 42.00	-7.28%	CNY 44.80	CNY 44.82	CNY 41.90	3.06M
2026-09-01	CNY 45.30	+2.26%	CNY 44.10	CNY 45.49	CNY 43.40	2.02M
2026-08-31	CNY 44.30	-4.28%	CNY 46.01	CNY 46.20	CNY 41.82	4.54M
2026-08-28	CNY 46.28	-0.86%	CNY 46.32	CNY 47.33	CNY 46.17	1.07M
2026-08-27	CNY 46.68	-1.23%	CNY 45.98	CNY 46.86	CNY 45.46	2.51M
2026-08-26	CNY 47.26	+0.45%	CNY 47.15	CNY 47.52	CNY 46.13	1.47M
2026-08-25	CNY 47.05	+3.73%	CNY 45.50	CNY 47.38	CNY 45.20	1.13M
2026-08-24	CNY 45.36	-1.88%	CNY 46.13	CNY 46.33	CNY 45.00	1.56M
2026-08-21	CNY 46.23	-3.47%	CNY 47.64	CNY 48.25	CNY 45.96	2.05M
2026-08-20	CNY 47.89	+2.70%	CNY 46.94	CNY 48.38	CNY 46.79	1.75M
2026-08-19	CNY 46.63	+0.11%	CNY 46.33	CNY 48.50	CNY 45.86	3.06M
2026-08-18	CNY 46.58	-0.75%	CNY 46.52	CNY 46.98	CNY 45.66	1.54M
2026-08-17	CNY 46.93	+0.49%	CNY 46.59	CNY 47.00	CNY 45.75	1.50M
2026-08-14	CNY 46.70	-0.32%	CNY 47.01	CNY 47.66	CNY 46.50	891.92K
2026-08-13	CNY 46.85	-0.32%	CNY 47.15	CNY 47.44	CNY 46.45	1.36M
2026-08-12	CNY 47.00	+0.41%	CNY 47.27	CNY 47.74	CNY 46.30	1.79M
2026-08-11	CNY 46.81	+1.92%	CNY 45.70	CNY 48.06	CNY 45.20	2.36M
2026-08-10	CNY 45.93	+1.86%	CNY 45.28	CNY 45.93	CNY 44.87	1.86M
2026-08-07	CNY 45.09	-2.34%	CNY 46.19	CNY 46.25	CNY 44.60	2.13M
2026-08-06	CNY 46.17	-2.80%	CNY 47.07	CNY 47.68	CNY 46.11	1.66M
2026-08-05	CNY 47.50	+0.57%	CNY 47.23	CNY 47.90	CNY 47.09	1.03M
2026-08-04	CNY 47.23	-1.19%	CNY 48.00	CNY 48.10	CNY 47.20	1.19M
2026-08-03	CNY 47.80	+2.95%	CNY 46.35	CNY 48.03	CNY 46.13	1.55M
2026-07-31	CNY 46.43	+0.91%	CNY 45.93	CNY 47.07	CNY 45.93	1.52M
2026-07-30	CNY 46.01	-0.32%	CNY 45.58	CNY 47.13	CNY 45.58	1.47M
2026-07-29	CNY 46.16	+4.55%	CNY 44.21	CNY 46.50	CNY 44.01	2.03M
2026-07-28	CNY 44.15	+0.78%	CNY 43.48	CNY 44.30	CNY 43.14	1.23M
2026-07-27	CNY 43.81	+0.27%	CNY 43.07	CNY 44.84	CNY 43.07	1.89M
2026-07-24	CNY 43.69	-0.93%	CNY 44.10	CNY 44.90	CNY 43.28	1.12M
2026-07-23	CNY 44.10	-3.03%	CNY 45.44	CNY 46.20	CNY 44.00	1.63M
2026-07-22	CNY 45.48	-3.25%	CNY 47.08	CNY 47.47	CNY 45.31	1.41M
2026-07-21	CNY 47.01	-1.47%	CNY 47.70	CNY 48.73	CNY 46.49	1.53M
2026-07-20	CNY 47.71	+3.49%	CNY 46.35	CNY 47.88	CNY 46.04	1.81M
2026-07-17	CNY 46.10	-1.12%	CNY 46.77	CNY 47.73	CNY 45.19	2.18M
2026-07-16	CNY 46.62	+1.08%	CNY 45.92	CNY 46.93	CNY 45.30	1.41M
2026-07-15	CNY 46.12	-0.35%	CNY 46.53	CNY 47.60	CNY 45.71	1.25M
2026-07-14	CNY 46.28	-1.47%	CNY 46.53	CNY 47.27	CNY 45.91	1.06M
2026-07-13	CNY 46.97	-3.93%	CNY 48.88	CNY 49.20	CNY 46.70	1.20M
2026-07-10	CNY 48.89	-0.22%	CNY 48.82	CNY 49.57	CNY 48.24	1.17M
2026-07-09	CNY 49.00	-0.63%	CNY 49.80	CNY 49.80	CNY 48.60	1.12M
2026-07-08	CNY 49.31	-5.90%	CNY 51.88	CNY 52.30	CNY 48.94	2.32M
2026-07-07	CNY 52.40	-1.78%	CNY 52.93	CNY 53.88	CNY 50.66	1.58M
2026-07-06	CNY 53.35	+2.46%	CNY 52.22	CNY 53.89	CNY 51.54	1.28M
2026-07-03	CNY 52.07	+0.58%	CNY 51.00	CNY 52.74	CNY 50.80	1.30M
2026-07-02	CNY 51.77	+1.03%	CNY 51.31	CNY 52.40	CNY 50.60	1.50M
2026-07-01	CNY 51.24	-3.63%	CNY 53.17	CNY 53.60	CNY 51.00	2.14M
2026-06-30	CNY 53.17	+1.64%	CNY 52.11	CNY 54.70	CNY 52.11	1.46M
2026-06-29	CNY 52.31	-1.60%	CNY 52.50	CNY 53.32	CNY 51.50	1.49M
2026-06-26	CNY 53.16	-4.03%	CNY 54.25	CNY 54.60	CNY 52.51	2.14M
2026-06-25	CNY 55.39	-4.66%	CNY 56.80	CNY 58.56	CNY 54.10	3.64M
2026-06-24	CNY 58.10	+10.50%	CNY 52.33	CNY 58.86	CNY 52.03	3.92M
2026-06-23	CNY 52.58	+0.40%	CNY 53.00	CNY 53.97	CNY 52.02	2.13M
2026-06-22	CNY 52.37	-1.82%	CNY 52.51	CNY 53.49	CNY 50.72	2.12M
2026-06-18	CNY 53.34	+3.73%	CNY 52.00	CNY 53.71	CNY 50.90	2.03M
2026-06-17	CNY 51.42	+0.18%	CNY 50.86	CNY 52.18	CNY 50.70	976.09K
2026-06-16	CNY 51.33	-3.10%	CNY 52.60	CNY 52.81	CNY 51.21	1.79M
2026-06-15	CNY 52.97	+5.04%	CNY 51.19	CNY 53.29	CNY 50.50	2.99M
2026-06-12	CNY 50.43	+6.46%	CNY 47.92	CNY 50.70	CNY 47.55	3.05M
2026-06-11	CNY 47.37	-2.61%	CNY 48.30	CNY 48.82	CNY 46.92	2.07M
2026-06-10	CNY 48.64	-0.59%	CNY 48.55	CNY 48.97	CNY 47.67	1.36M
2026-06-09	CNY 48.93	-0.91%	CNY 49.66	CNY 49.73	CNY 48.45	1.40M
2026-06-08	CNY 49.38	-4.25%	CNY 50.57	CNY 51.57	CNY 48.71	1.67M
2026-06-05	CNY 51.57	+2.02%	CNY 50.55	CNY 52.06	CNY 49.71	1.84M
2026-06-04	CNY 50.55	-2.00%	CNY 51.58	CNY 51.86	CNY 50.10	1.75M
2026-06-03	CNY 51.58	-2.35%	CNY 52.88	CNY 52.90	CNY 51.30	1.90M
2026-06-02	CNY 52.82	-1.82%	CNY 53.48	CNY 54.28	CNY 52.55	1.30M
2026-06-01	CNY 53.80	-1.05%	CNY 54.37	CNY 54.78	CNY 53.14	1.55M
2026-05-29	CNY 54.37	+0.33%	CNY 54.27	CNY 55.49	CNY 53.70	2.45M
2026-05-28	CNY 54.19	-1.40%	CNY 54.59	CNY 54.80	CNY 52.99	1.80M
2026-05-27	CNY 54.96	-3.75%	CNY 56.80	CNY 56.80	CNY 54.58	2.15M
2026-05-26	CNY 57.10	-0.21%	CNY 57.00	CNY 57.21	CNY 55.86	2.95M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 50.00	-1.83%	CNY 50.93	CNY 51.35	CNY 48.00	3.19M
2026-09-29	CNY 50.93	+3.18%	CNY 49.11	CNY 51.04	CNY 49.01	2.78M
2026-09-28	CNY 49.36	-0.72%	CNY 49.87	CNY 50.96	CNY 48.22	3.62M
2026-09-24	CNY 49.72	-2.53%	CNY 51.09	CNY 51.88	CNY 49.63	3.22M
2026-09-23	CNY 51.01	+10.77%	CNY 46.30	CNY 52.43	CNY 46.01	5.60M
2026-09-22	CNY 46.05	+3.72%	CNY 44.59	CNY 46.28	CNY 44.02	2.41M
2026-09-21	CNY 44.40	+4.42%	CNY 42.93	CNY 44.80	CNY 42.33	2.70M
2026-09-18	CNY 42.52	+3.20%	CNY 41.39	CNY 42.87	CNY 41.20	1.69M
2026-09-17	CNY 41.20	+1.50%	CNY 40.46	CNY 41.93	CNY 40.46	1.77M
2026-09-16	CNY 40.59	-0.44%	CNY 40.88	CNY 41.00	CNY 39.97	964.05K
2026-09-15	CNY 40.77	+0.17%	CNY 40.31	CNY 41.31	CNY 40.31	902.25K
2026-09-14	CNY 40.70	-1.07%	CNY 41.30	CNY 41.55	CNY 40.22	1.46M
2026-09-11	CNY 41.14	+0.91%	CNY 40.49	CNY 41.23	CNY 39.00	2.70M
2026-09-10	CNY 40.77	-0.80%	CNY 40.83	CNY 41.00	CNY 40.26	1.82M
2026-09-09	CNY 41.10	-2.74%	CNY 42.04	CNY 42.39	CNY 40.81	3.11M
2026-09-08	CNY 42.26	-0.96%	CNY 42.53	CNY 43.19	CNY 42.26	972.11K
2026-09-07	CNY 42.67	+0.40%	CNY 42.65	CNY 43.32	CNY 42.33	1.17M
2026-09-04	CNY 42.50	+2.04%	CNY 41.65	CNY 43.41	CNY 41.65	3.32M
2026-09-03	CNY 41.65	-0.83%	CNY 42.10	CNY 42.43	CNY 41.46	2.03M
2026-09-02	CNY 42.00	-7.28%	CNY 44.80	CNY 44.82	CNY 41.90	3.06M
2026-09-01	CNY 45.30	+2.26%	CNY 44.10	CNY 45.49	CNY 43.40	2.02M
2026-08-31	CNY 44.30	-4.28%	CNY 46.01	CNY 46.20	CNY 41.82	4.54M
2026-08-28	CNY 46.28	-0.86%	CNY 46.32	CNY 47.33	CNY 46.17	1.07M
2026-08-27	CNY 46.68	-1.23%	CNY 45.98	CNY 46.86	CNY 45.46	2.51M
2026-08-26	CNY 47.26	+0.45%	CNY 47.15	CNY 47.52	CNY 46.13	1.47M
2026-08-25	CNY 47.05	+3.73%	CNY 45.50	CNY 47.38	CNY 45.20	1.13M
2026-08-24	CNY 45.36	-1.88%	CNY 46.13	CNY 46.33	CNY 45.00	1.56M
2026-08-21	CNY 46.23	-3.47%	CNY 47.64	CNY 48.25	CNY 45.96	2.05M
2026-08-20	CNY 47.89	+2.70%	CNY 46.94	CNY 48.38	CNY 46.79	1.75M
2026-08-19	CNY 46.63	+0.11%	CNY 46.33	CNY 48.50	CNY 45.86	3.06M
2026-08-18	CNY 46.58	-0.75%	CNY 46.52	CNY 46.98	CNY 45.66	1.54M
2026-08-17	CNY 46.93	+0.49%	CNY 46.59	CNY 47.00	CNY 45.75	1.50M
2026-08-14	CNY 46.70	-0.32%	CNY 47.01	CNY 47.66	CNY 46.50	891.92K
2026-08-13	CNY 46.85	-0.32%	CNY 47.15	CNY 47.44	CNY 46.45	1.36M
2026-08-12	CNY 47.00	+0.41%	CNY 47.27	CNY 47.74	CNY 46.30	1.79M
2026-08-11	CNY 46.81	+1.92%	CNY 45.70	CNY 48.06	CNY 45.20	2.36M
2026-08-10	CNY 45.93	+1.86%	CNY 45.28	CNY 45.93	CNY 44.87	1.86M
2026-08-07	CNY 45.09	-2.34%	CNY 46.19	CNY 46.25	CNY 44.60	2.13M
2026-08-06	CNY 46.17	-2.80%	CNY 47.07	CNY 47.68	CNY 46.11	1.66M
2026-08-05	CNY 47.50	+0.57%	CNY 47.23	CNY 47.90	CNY 47.09	1.03M
2026-08-04	CNY 47.23	-1.19%	CNY 48.00	CNY 48.10	CNY 47.20	1.19M
2026-08-03	CNY 47.80	+2.95%	CNY 46.35	CNY 48.03	CNY 46.13	1.55M
2026-07-31	CNY 46.43	+0.91%	CNY 45.93	CNY 47.07	CNY 45.93	1.52M
2026-07-30	CNY 46.01	-0.32%	CNY 45.58	CNY 47.13	CNY 45.58	1.47M
2026-07-29	CNY 46.16	+4.55%	CNY 44.21	CNY 46.50	CNY 44.01	2.03M
2026-07-28	CNY 44.15	+0.78%	CNY 43.48	CNY 44.30	CNY 43.14	1.23M
2026-07-27	CNY 43.81	+0.27%	CNY 43.07	CNY 44.84	CNY 43.07	1.89M
2026-07-24	CNY 43.69	-0.93%	CNY 44.10	CNY 44.90	CNY 43.28	1.12M
2026-07-23	CNY 44.10	-3.03%	CNY 45.44	CNY 46.20	CNY 44.00	1.63M
2026-07-22	CNY 45.48	-3.25%	CNY 47.08	CNY 47.47	CNY 45.31	1.41M
2026-07-21	CNY 47.01	-1.47%	CNY 47.70	CNY 48.73	CNY 46.49	1.53M
2026-07-20	CNY 47.71	+3.49%	CNY 46.35	CNY 47.88	CNY 46.04	1.81M
2026-07-17	CNY 46.10	-1.12%	CNY 46.77	CNY 47.73	CNY 45.19	2.18M
2026-07-16	CNY 46.62	+1.08%	CNY 45.92	CNY 46.93	CNY 45.30	1.41M
2026-07-15	CNY 46.12	-0.35%	CNY 46.53	CNY 47.60	CNY 45.71	1.25M
2026-07-14	CNY 46.28	-1.47%	CNY 46.53	CNY 47.27	CNY 45.91	1.06M
2026-07-13	CNY 46.97	-3.93%	CNY 48.88	CNY 49.20	CNY 46.70	1.20M
2026-07-10	CNY 48.89	-0.22%	CNY 48.82	CNY 49.57	CNY 48.24	1.17M
2026-07-09	CNY 49.00	-0.63%	CNY 49.80	CNY 49.80	CNY 48.60	1.12M
2026-07-08	CNY 49.31	-5.90%	CNY 51.88	CNY 52.30	CNY 48.94	2.32M
2026-07-07	CNY 52.40	-1.78%	CNY 52.93	CNY 53.88	CNY 50.66	1.58M
2026-07-06	CNY 53.35	+2.46%	CNY 52.22	CNY 53.89	CNY 51.54	1.28M
2026-07-03	CNY 52.07	+0.58%	CNY 51.00	CNY 52.74	CNY 50.80	1.30M
2026-07-02	CNY 51.77	+1.03%	CNY 51.31	CNY 52.40	CNY 50.60	1.50M
2026-07-01	CNY 51.24	-3.63%	CNY 53.17	CNY 53.60	CNY 51.00	2.14M
2026-06-30	CNY 53.17	+1.64%	CNY 52.11	CNY 54.70	CNY 52.11	1.46M
2026-06-29	CNY 52.31	-1.60%	CNY 52.50	CNY 53.32	CNY 51.50	1.49M
2026-06-26	CNY 53.16	-4.03%	CNY 54.25	CNY 54.60	CNY 52.51	2.14M
2026-06-25	CNY 55.39	-4.66%	CNY 56.80	CNY 58.56	CNY 54.10	3.64M
2026-06-24	CNY 58.10	+10.50%	CNY 52.33	CNY 58.86	CNY 52.03	3.92M
2026-06-23	CNY 52.58	+0.40%	CNY 53.00	CNY 53.97	CNY 52.02	2.13M
2026-06-22	CNY 52.37	-1.82%	CNY 52.51	CNY 53.49	CNY 50.72	2.12M
2026-06-18	CNY 53.34	+3.73%	CNY 52.00	CNY 53.71	CNY 50.90	2.03M
2026-06-17	CNY 51.42	+0.18%	CNY 50.86	CNY 52.18	CNY 50.70	976.09K
2026-06-16	CNY 51.33	-3.10%	CNY 52.60	CNY 52.81	CNY 51.21	1.79M
2026-06-15	CNY 52.97	+5.04%	CNY 51.19	CNY 53.29	CNY 50.50	2.99M
2026-06-12	CNY 50.43	+6.46%	CNY 47.92	CNY 50.70	CNY 47.55	3.05M
2026-06-11	CNY 47.37	-2.61%	CNY 48.30	CNY 48.82	CNY 46.92	2.07M
2026-06-10	CNY 48.64	-0.59%	CNY 48.55	CNY 48.97	CNY 47.67	1.36M
2026-06-09	CNY 48.93	-0.91%	CNY 49.66	CNY 49.73	CNY 48.45	1.40M
2026-06-08	CNY 49.38	-4.25%	CNY 50.57	CNY 51.57	CNY 48.71	1.67M
2026-06-05	CNY 51.57	+2.02%	CNY 50.55	CNY 52.06	CNY 49.71	1.84M
2026-06-04	CNY 50.55	-2.00%	CNY 51.58	CNY 51.86	CNY 50.10	1.75M
2026-06-03	CNY 51.58	-2.35%	CNY 52.88	CNY 52.90	CNY 51.30	1.90M
2026-06-02	CNY 52.82	-1.82%	CNY 53.48	CNY 54.28	CNY 52.55	1.30M
2026-06-01	CNY 53.80	-1.05%	CNY 54.37	CNY 54.78	CNY 53.14	1.55M
2026-05-29	CNY 54.37	+0.33%	CNY 54.27	CNY 55.49	CNY 53.70	2.45M
2026-05-28	CNY 54.19	-1.40%	CNY 54.59	CNY 54.80	CNY 52.99	1.80M
2026-05-27	CNY 54.96	-3.75%	CNY 56.80	CNY 56.80	CNY 54.58	2.15M
2026-05-26	CNY 57.10	-0.21%	CNY 57.00	CNY 57.21	CNY 55.86	2.95M