Skip to main content
Guangdong Hongxing Industrial Co., Ltd. (SHE:001209)
China flag China · Delayed Price · Currency is CNY
21.80
+0.95 (4.56%)
Apr 29, 2026, 3:04 PM CST

SHE:001209 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.1722.0421.0221.8021.804.56%8,179,200
Apr 28, 202620.7421.0320.6120.8520.85-0.14%2,537,600
Apr 27, 202620.7820.9320.3220.8820.880.53%3,039,278
Apr 24, 202620.5220.8020.2520.7720.771.07%2,576,100
Apr 23, 202620.7320.7320.4220.5520.55-0.68%1,934,860
Apr 22, 202620.7620.7620.4120.6920.69-0.62%2,194,100
Apr 21, 202620.6620.8520.4720.8220.820.97%2,454,820
Apr 20, 202620.4520.6820.2120.6220.620.83%1,550,800
Apr 17, 202620.6820.7120.2220.4520.45-1.11%1,547,000
Apr 16, 202620.2520.7620.0320.6820.682.63%2,433,740
Apr 15, 202620.4420.4620.0720.1520.15-1.42%1,462,420
Apr 14, 202620.6820.7120.2020.4420.44-0.73%1,624,500
Apr 13, 202620.5420.6520.4220.5920.59-0.19%1,358,000
Apr 10, 202620.6020.8620.4720.6320.631.23%2,332,100
Apr 9, 202620.7120.7220.2620.3820.38-1.45%1,730,280
Apr 8, 202620.3420.8420.3020.6820.682.73%2,879,680
Apr 7, 202619.6120.1919.5020.1320.133.23%2,702,380
Apr 3, 202620.3920.3919.3919.5019.50-3.99%2,659,901
Apr 2, 202620.6120.6520.1520.3120.31-1.55%2,283,700
Apr 1, 202620.8420.9620.4420.6320.630.24%2,546,200
Mar 31, 202620.8221.1120.5220.5820.58-1.63%3,543,800
Mar 30, 202620.2620.9520.2020.9220.921.80%3,760,040
Mar 27, 202620.0120.7919.9120.5520.551.99%3,617,900
Mar 26, 202620.2820.5420.0120.1520.15-0.64%2,749,700
Mar 25, 202619.7820.3919.7020.2820.282.53%3,622,200
Mar 24, 202619.2019.8518.8519.7819.784.93%4,959,199
Mar 23, 202619.3819.7318.5518.8518.85-5.42%4,557,406
Mar 20, 202620.2520.4619.9319.9319.93-1.34%3,653,100
Mar 19, 202620.5820.9920.0620.2020.20-2.65%3,568,000
Mar 18, 202620.4720.8420.1920.7520.751.47%3,626,960
Mar 17, 202620.8520.9820.4520.4520.45-1.73%3,595,900
Mar 16, 202620.5320.8120.4120.8120.811.27%3,684,340
Mar 13, 202620.4520.8320.4220.5520.55-0.05%4,012,900
Mar 12, 202620.9320.9320.5120.5620.56-1.72%4,819,225
Mar 11, 202621.2021.3120.8820.9220.92-1.51%5,778,184
Mar 10, 202621.0021.3120.8521.2421.241.82%6,692,965
Mar 9, 202620.8120.9320.4020.8620.86-1.79%8,673,241
Mar 6, 202621.2821.3720.8721.2421.24-1.16%9,793,946
Mar 5, 202622.3722.5021.3421.4921.49-9.36%18,745,480
Mar 4, 202623.7124.0023.7123.7123.71-9.98%9,705,300
Mar 3, 202627.0830.9226.3426.3426.34-10.01%27,496,340
Mar 2, 202634.0934.9929.2729.2729.27-9.99%25,968,999
Feb 27, 202629.6832.5226.6032.5232.5210.01%20,043,840
Feb 26, 202626.8829.5626.8829.5629.5610.01%18,801,650
Feb 25, 202624.3426.8724.3426.8726.879.99%20,646,470
Feb 24, 202624.0124.4323.7724.4324.431.79%2,339,798
Feb 13, 202624.5824.5823.8124.0024.00-1.88%2,872,300
Feb 12, 202624.6924.7324.1124.4624.46-1.17%4,660,540
Feb 11, 202624.7625.3023.5724.7524.75-1.90%6,701,601
Feb 10, 202624.3525.2724.0225.2325.233.19%8,323,235
Feb 9, 202624.1424.8823.8724.4524.45-1.41%9,126,132
Feb 6, 202622.5724.8822.4024.8024.807.87%19,392,250
Feb 5, 202621.4523.0021.3922.9922.997.18%10,909,240
Feb 4, 202620.8921.5820.7021.4521.453.22%4,811,700
Feb 3, 202620.5720.8520.2620.7820.781.86%2,468,100
Feb 2, 202620.0720.6720.0720.4020.400.29%2,702,900
Jan 30, 202620.0820.3619.9220.3420.340.89%2,390,082
Jan 29, 202620.1320.5819.9820.1620.16-0.20%2,597,465
Jan 28, 202620.5420.7620.1520.2020.20-1.66%2,518,061
Jan 27, 202620.8120.8620.2820.5420.54-1.68%2,596,200
Jan 26, 202621.3821.3820.5520.8920.89-1.65%3,048,860
Jan 23, 202620.7621.2720.7321.2421.242.76%4,075,990
Jan 22, 202621.2121.2120.6120.6720.67-3.41%4,704,245
Jan 21, 202621.1621.5820.8021.4021.400.47%3,980,999
Jan 20, 202621.8922.3021.1821.3021.30-2.65%4,531,387
Jan 19, 202621.4522.5121.3521.8821.882.20%5,269,339
Jan 16, 202622.5722.6421.1521.4121.41-5.35%8,530,063
Jan 15, 202623.0924.8622.0422.6222.62-0.48%14,451,270
Jan 14, 202621.4923.5521.3622.7322.735.62%14,999,916
Jan 13, 202621.2421.7421.1521.5221.521.08%5,338,140
Jan 12, 202621.3021.4421.0421.2921.291.24%4,365,915
Jan 9, 202620.8321.0420.6921.0321.030.62%3,055,380
Jan 8, 202620.5320.9620.3720.9020.902.05%3,551,260
Jan 7, 202620.6920.8320.4220.4820.48-0.87%2,723,000
Jan 6, 202620.9920.9920.3720.6620.66-0.82%4,039,100
Jan 5, 202620.9821.0320.7020.8320.83-0.14%4,496,840
Dec 31, 202520.3421.4420.1520.8620.862.61%5,687,860
Dec 30, 202520.5720.6920.1920.3320.33-1.17%1,978,800
Dec 29, 202520.7420.8720.3320.5720.57-0.87%2,155,000
Dec 26, 202520.9320.9320.5920.7520.75-0.62%2,264,395
Dec 25, 202520.9021.1520.7620.8820.880.05%2,397,900
Dec 24, 202520.7520.9220.6520.8720.870.92%1,983,400
Dec 23, 202520.8820.9820.6020.6820.68-0.96%2,333,400
Dec 22, 202520.9221.0120.7220.8820.88-0.14%2,677,200
Dec 19, 202520.2820.9820.2320.9120.913.11%3,790,960
Dec 18, 202520.0320.5119.8920.2820.280.95%2,592,200
Dec 17, 202520.1120.1919.6120.0920.09-0.10%2,883,485
Dec 16, 202520.4620.6820.0520.1120.11-1.71%2,677,600
Dec 15, 202520.1820.5919.8820.4620.460.64%2,500,466
Dec 12, 202520.4020.6320.2420.3320.33-0.29%2,751,901
Dec 11, 202520.9020.9020.3520.3920.39-2.44%3,419,965
Dec 10, 202521.1521.3520.7420.9020.90-1.55%4,194,650
Dec 9, 202521.0521.5020.8121.2321.230.71%5,349,720
Dec 8, 202520.7421.1020.6021.0821.081.98%3,200,500
Dec 5, 202520.6220.8220.2920.6720.670.24%3,333,700
Dec 4, 202520.6620.8520.4220.6220.62-0.67%2,452,800
Dec 3, 202521.1021.1020.6520.7620.76-1.61%3,236,700
Dec 2, 202520.8821.1120.6621.1021.100.48%3,169,500
Dec 1, 202521.0821.2420.8721.0021.00-0.43%3,411,540
Nov 28, 202520.8021.1020.6021.0921.091.30%3,081,460