Guangdong Hongxing Industrial Co., Ltd. (SHE:001209)
China
· Delayed Price · Currency is CNY 21.24
+0.38 (1.82%)
Mar 10, 2026, 2:25 PM CST
SHE:001209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 21.28 | 21.28 | 20.85 | 21.14 | - | 1.34% | 3,832,065 |
| Mar 9, 2026 | 20.81 | 20.93 | 20.40 | 20.86 | 20.86 | -1.79% | 8,673,241 |
| Mar 6, 2026 | 21.28 | 21.37 | 20.87 | 21.24 | 21.24 | -1.16% | 9,793,946 |
| Mar 5, 2026 | 22.37 | 22.50 | 21.34 | 21.49 | 21.49 | -9.36% | 18,745,480 |
| Mar 4, 2026 | 23.71 | 24.00 | 23.71 | 23.71 | 23.71 | -9.98% | 9,705,300 |
| Mar 3, 2026 | 27.08 | 30.92 | 26.34 | 26.34 | 26.34 | -10.01% | 27,496,340 |
| Mar 2, 2026 | 34.09 | 34.99 | 29.27 | 29.27 | 29.27 | -9.99% | 25,968,999 |
| Feb 27, 2026 | 29.68 | 32.52 | 26.60 | 32.52 | 32.52 | 10.01% | 20,043,840 |
| Feb 26, 2026 | 26.88 | 29.56 | 26.88 | 29.56 | 29.56 | 10.01% | 18,801,650 |
| Feb 25, 2026 | 24.34 | 26.87 | 24.34 | 26.87 | 26.87 | 9.99% | 20,646,470 |
| Feb 24, 2026 | 24.01 | 24.43 | 23.77 | 24.43 | 24.43 | 1.79% | 2,339,798 |
| Feb 13, 2026 | 24.58 | 24.58 | 23.81 | 24.00 | 24.00 | -1.88% | 2,872,300 |
| Feb 12, 2026 | 24.69 | 24.73 | 24.11 | 24.46 | 24.46 | -1.17% | 4,660,540 |
| Feb 11, 2026 | 24.76 | 25.30 | 23.57 | 24.75 | 24.75 | -1.90% | 6,701,601 |
| Feb 10, 2026 | 24.35 | 25.27 | 24.02 | 25.23 | 25.23 | 3.19% | 8,323,235 |
| Feb 9, 2026 | 24.14 | 24.88 | 23.87 | 24.45 | 24.45 | -1.41% | 9,126,132 |
| Feb 6, 2026 | 22.57 | 24.88 | 22.40 | 24.80 | 24.80 | 7.87% | 19,392,250 |
| Feb 5, 2026 | 21.45 | 23.00 | 21.39 | 22.99 | 22.99 | 7.18% | 10,909,240 |
| Feb 4, 2026 | 20.89 | 21.58 | 20.70 | 21.45 | 21.45 | 3.22% | 4,811,700 |
| Feb 3, 2026 | 20.57 | 20.85 | 20.26 | 20.78 | 20.78 | 1.86% | 2,468,100 |
| Feb 2, 2026 | 20.07 | 20.67 | 20.07 | 20.40 | 20.40 | 0.29% | 2,702,900 |
| Jan 30, 2026 | 20.08 | 20.36 | 19.92 | 20.34 | 20.34 | 0.89% | 2,390,082 |
| Jan 29, 2026 | 20.13 | 20.58 | 19.98 | 20.16 | 20.16 | -0.20% | 2,597,465 |
| Jan 28, 2026 | 20.54 | 20.76 | 20.15 | 20.20 | 20.20 | -1.66% | 2,518,061 |
| Jan 27, 2026 | 20.81 | 20.86 | 20.28 | 20.54 | 20.54 | -1.68% | 2,596,200 |
| Jan 26, 2026 | 21.38 | 21.38 | 20.55 | 20.89 | 20.89 | -1.65% | 3,048,860 |
| Jan 23, 2026 | 20.76 | 21.27 | 20.73 | 21.24 | 21.24 | 2.76% | 4,075,990 |
| Jan 22, 2026 | 21.21 | 21.21 | 20.61 | 20.67 | 20.67 | -3.41% | 4,704,245 |
| Jan 21, 2026 | 21.16 | 21.58 | 20.80 | 21.40 | 21.40 | 0.47% | 3,980,999 |
| Jan 20, 2026 | 21.89 | 22.30 | 21.18 | 21.30 | 21.30 | -2.65% | 4,531,387 |
| Jan 19, 2026 | 21.45 | 22.51 | 21.35 | 21.88 | 21.88 | 2.20% | 5,269,339 |
| Jan 16, 2026 | 22.57 | 22.64 | 21.15 | 21.41 | 21.41 | -5.35% | 8,530,063 |
| Jan 15, 2026 | 23.09 | 24.86 | 22.04 | 22.62 | 22.62 | -0.48% | 14,451,270 |
| Jan 14, 2026 | 21.49 | 23.55 | 21.36 | 22.73 | 22.73 | 5.62% | 14,999,916 |
| Jan 13, 2026 | 21.24 | 21.74 | 21.15 | 21.52 | 21.52 | 1.08% | 5,338,140 |
| Jan 12, 2026 | 21.30 | 21.44 | 21.04 | 21.29 | 21.29 | 1.24% | 4,365,915 |
| Jan 9, 2026 | 20.83 | 21.04 | 20.69 | 21.03 | 21.03 | 0.62% | 3,055,380 |
| Jan 8, 2026 | 20.53 | 20.96 | 20.37 | 20.90 | 20.90 | 2.05% | 3,551,260 |
| Jan 7, 2026 | 20.69 | 20.83 | 20.42 | 20.48 | 20.48 | -0.87% | 2,723,000 |
| Jan 6, 2026 | 20.99 | 20.99 | 20.37 | 20.66 | 20.66 | -0.82% | 4,039,100 |
| Jan 5, 2026 | 20.98 | 21.03 | 20.70 | 20.83 | 20.83 | -0.14% | 4,496,840 |
| Dec 31, 2025 | 20.34 | 21.44 | 20.15 | 20.86 | 20.86 | 2.61% | 5,687,860 |
| Dec 30, 2025 | 20.57 | 20.69 | 20.19 | 20.33 | 20.33 | -1.17% | 1,978,800 |
| Dec 29, 2025 | 20.74 | 20.87 | 20.33 | 20.57 | 20.57 | -0.87% | 2,155,000 |
| Dec 26, 2025 | 20.93 | 20.93 | 20.59 | 20.75 | 20.75 | -0.62% | 2,264,395 |
| Dec 25, 2025 | 20.90 | 21.15 | 20.76 | 20.88 | 20.88 | 0.05% | 2,397,900 |
| Dec 24, 2025 | 20.75 | 20.92 | 20.65 | 20.87 | 20.87 | 0.92% | 1,983,400 |
| Dec 23, 2025 | 20.88 | 20.98 | 20.60 | 20.68 | 20.68 | -0.96% | 2,333,400 |
| Dec 22, 2025 | 20.92 | 21.01 | 20.72 | 20.88 | 20.88 | -0.14% | 2,677,200 |
| Dec 19, 2025 | 20.28 | 20.98 | 20.23 | 20.91 | 20.91 | 3.11% | 3,790,960 |
| Dec 18, 2025 | 20.03 | 20.51 | 19.89 | 20.28 | 20.28 | 0.95% | 2,592,200 |
| Dec 17, 2025 | 20.11 | 20.19 | 19.61 | 20.09 | 20.09 | -0.10% | 2,883,485 |
| Dec 16, 2025 | 20.46 | 20.68 | 20.05 | 20.11 | 20.11 | -1.71% | 2,677,600 |
| Dec 15, 2025 | 20.18 | 20.59 | 19.88 | 20.46 | 20.46 | 0.64% | 2,500,466 |
| Dec 12, 2025 | 20.40 | 20.63 | 20.24 | 20.33 | 20.33 | -0.29% | 2,751,901 |
| Dec 11, 2025 | 20.90 | 20.90 | 20.35 | 20.39 | 20.39 | -2.44% | 3,419,965 |
| Dec 10, 2025 | 21.15 | 21.35 | 20.74 | 20.90 | 20.90 | -1.55% | 4,194,650 |
| Dec 9, 2025 | 21.05 | 21.50 | 20.81 | 21.23 | 21.23 | 0.71% | 5,349,720 |
| Dec 8, 2025 | 20.74 | 21.10 | 20.60 | 21.08 | 21.08 | 1.98% | 3,200,500 |
| Dec 5, 2025 | 20.62 | 20.82 | 20.29 | 20.67 | 20.67 | 0.24% | 3,333,700 |
| Dec 4, 2025 | 20.66 | 20.85 | 20.42 | 20.62 | 20.62 | -0.67% | 2,452,800 |
| Dec 3, 2025 | 21.10 | 21.10 | 20.65 | 20.76 | 20.76 | -1.61% | 3,236,700 |
| Dec 2, 2025 | 20.88 | 21.11 | 20.66 | 21.10 | 21.10 | 0.48% | 3,169,500 |
| Dec 1, 2025 | 21.08 | 21.24 | 20.87 | 21.00 | 21.00 | -0.43% | 3,411,540 |
| Nov 28, 2025 | 20.80 | 21.10 | 20.60 | 21.09 | 21.09 | 1.30% | 3,081,460 |
| Nov 27, 2025 | 20.60 | 20.99 | 20.54 | 20.82 | 20.82 | 1.07% | 3,487,965 |
| Nov 26, 2025 | 20.88 | 21.12 | 20.59 | 20.60 | 20.60 | -1.48% | 3,846,920 |
| Nov 25, 2025 | 20.83 | 21.06 | 20.71 | 20.91 | 20.91 | 1.01% | 3,402,233 |
| Nov 24, 2025 | 20.58 | 20.78 | 20.22 | 20.70 | 20.70 | 1.77% | 3,575,025 |
| Nov 21, 2025 | 20.85 | 21.20 | 20.33 | 20.34 | 20.34 | -3.33% | 5,058,615 |
| Nov 20, 2025 | 21.20 | 21.45 | 20.92 | 21.04 | 21.04 | -0.47% | 4,466,600 |
| Nov 19, 2025 | 21.47 | 21.95 | 21.07 | 21.14 | 21.14 | -1.54% | 5,098,142 |
| Nov 18, 2025 | 21.89 | 22.07 | 21.25 | 21.47 | 21.47 | -2.41% | 7,842,988 |
| Nov 17, 2025 | 21.62 | 22.07 | 21.59 | 22.00 | 22.00 | 1.29% | 8,079,598 |
| Nov 14, 2025 | 21.83 | 22.22 | 21.71 | 21.72 | 21.72 | -3.34% | 11,453,020 |
| Nov 13, 2025 | 22.27 | 23.10 | 21.65 | 22.47 | 22.47 | -4.38% | 18,071,860 |
| Nov 12, 2025 | 23.51 | 24.63 | 23.50 | 23.50 | 23.50 | -10.00% | 18,497,030 |
| Nov 11, 2025 | 30.66 | 30.85 | 26.10 | 26.11 | 26.11 | -9.97% | 29,159,450 |
| Nov 10, 2025 | 27.63 | 29.00 | 27.63 | 29.00 | 29.00 | 10.02% | 14,359,270 |
| Nov 7, 2025 | 23.98 | 26.36 | 23.98 | 26.36 | 26.36 | 10.02% | 12,692,750 |
| Nov 6, 2025 | 21.57 | 23.96 | 21.50 | 23.96 | 23.96 | 10.01% | 14,620,090 |
| Nov 5, 2025 | 19.69 | 21.78 | 19.62 | 21.78 | 21.78 | 10.00% | 8,030,225 |
| Nov 4, 2025 | 19.68 | 19.84 | 19.45 | 19.80 | 19.80 | 1.02% | 2,190,320 |
| Nov 3, 2025 | 19.45 | 19.73 | 19.33 | 19.60 | 19.60 | 0.77% | 2,662,000 |
| Oct 31, 2025 | 18.95 | 19.51 | 18.90 | 19.45 | 19.45 | 2.31% | 3,738,320 |
| Oct 30, 2025 | 19.27 | 19.40 | 18.96 | 19.01 | 19.01 | -0.78% | 2,129,240 |
| Oct 29, 2025 | 19.42 | 19.45 | 19.03 | 19.16 | 19.16 | -0.98% | 2,619,000 |
| Oct 28, 2025 | 19.12 | 19.35 | 19.01 | 19.35 | 19.35 | 0.94% | 2,599,040 |
| Oct 27, 2025 | 19.13 | 19.26 | 18.83 | 19.17 | 19.17 | 0.58% | 2,234,240 |
| Oct 24, 2025 | 18.96 | 19.29 | 18.84 | 19.06 | 19.06 | 0.63% | 3,085,120 |
| Oct 23, 2025 | 19.14 | 19.28 | 18.78 | 18.94 | 18.94 | -0.68% | 4,427,320 |
| Oct 22, 2025 | 18.34 | 19.24 | 18.33 | 19.07 | 19.07 | 3.14% | 8,578,780 |
| Oct 21, 2025 | 17.88 | 18.52 | 17.67 | 18.49 | 18.49 | 3.24% | 4,869,480 |
| Oct 20, 2025 | 17.33 | 17.91 | 17.33 | 17.91 | 17.91 | 4.01% | 4,629,380 |
| Oct 17, 2025 | 17.18 | 17.58 | 17.01 | 17.22 | 17.22 | 0.23% | 4,041,400 |
| Oct 16, 2025 | 17.70 | 17.74 | 17.04 | 17.18 | 17.18 | -3.05% | 3,509,000 |
| Oct 15, 2025 | 17.54 | 17.77 | 17.38 | 17.72 | 17.72 | 0.62% | 3,024,308 |
| Oct 14, 2025 | 17.98 | 18.20 | 17.57 | 17.61 | 17.61 | -2.11% | 4,476,928 |
| Oct 13, 2025 | 17.62 | 18.20 | 17.56 | 17.99 | 17.99 | -3.69% | 5,207,918 |
| Oct 10, 2025 | 18.35 | 18.77 | 18.26 | 18.68 | 18.68 | 1.08% | 6,526,445 |