Skip to main content
Hongda High-Tech Holding Co.,Ltd. (SHE:002144)
China flag China · Delayed Price · Currency is CNY
16.38
+0.51 (3.21%)
Mar 10, 2026, 2:45 PM CST

Hongda High-Tech Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.1316.3215.6515.8715.87-3.29%6,919,000
Mar 6, 202616.6316.7916.1616.4116.41-1.32%6,466,502
Mar 5, 202616.5016.8016.1816.6316.632.78%8,305,377
Mar 4, 202616.2217.0015.9916.1816.18-1.10%13,239,800
Mar 3, 202616.4617.7816.2816.3616.36-12,860,230
Mar 2, 202616.9616.9615.9416.3616.36-3.99%11,004,000
Feb 27, 202616.4517.2816.2117.0417.043.84%9,069,880
Feb 26, 202615.6516.5615.5616.4116.414.99%10,234,702
Feb 25, 202615.8816.0915.5115.6315.63-1.70%6,020,300
Feb 24, 202615.4215.9315.3515.9015.904.19%7,885,000
Feb 13, 202615.2915.4815.1715.2615.26-0.20%4,160,600
Feb 12, 202615.3615.5815.1115.2915.29-0.46%5,373,500
Feb 11, 202615.4815.8415.2215.3615.36-0.26%5,962,800
Feb 10, 202615.3215.6815.1815.4015.40-0.96%6,198,200
Feb 9, 202614.8415.8314.5615.5515.556.00%12,672,900
Feb 6, 202614.7314.8414.5114.6714.67-1.21%4,638,550
Feb 5, 202614.3614.9614.1614.8514.852.77%10,321,600
Feb 4, 202614.3314.4814.0514.4514.450.98%7,710,000
Feb 3, 202614.5114.5114.0514.3114.31-1.17%8,288,200
Feb 2, 202614.9015.1214.4214.4814.48-4.11%9,119,400
Jan 30, 202615.0015.2014.2315.1015.100.67%15,079,600
Jan 29, 202614.7715.3914.6615.0015.002.81%20,186,600
Jan 28, 202613.6314.9913.5314.5914.597.04%25,299,110
Jan 27, 202613.5513.7813.3313.6313.630.07%5,051,600
Jan 26, 202613.7413.8013.4913.6213.62-0.51%5,032,100
Jan 23, 202613.7013.7813.6013.6913.690.15%3,466,300
Jan 22, 202613.5613.7613.5113.6713.670.81%3,933,300
Jan 21, 202613.3213.6113.2213.5613.561.19%4,509,900
Jan 20, 202613.3413.4913.2613.4013.400.45%4,515,204
Jan 19, 202613.1413.5413.0913.3413.341.14%7,224,301
Jan 16, 202612.9513.2412.8413.1913.192.89%7,265,211
Jan 15, 202612.7712.9712.7512.8212.82-0.39%3,561,601
Jan 14, 202612.9813.0712.6912.8712.87-0.62%6,432,800
Jan 13, 202612.9913.1212.9012.9512.95-0.31%5,998,100
Jan 12, 202612.8913.1712.8312.9912.990.70%6,864,818
Jan 9, 202612.9413.0812.6812.9012.900.70%6,851,869
Jan 8, 202612.3613.0012.3412.8112.813.31%8,986,946
Jan 7, 202612.6312.6912.3912.4012.40-1.82%5,260,917
Jan 6, 202612.6512.9212.5512.6312.630.08%5,096,003
Jan 5, 202612.6812.8412.5812.6212.62-0.55%4,540,900
Dec 31, 202512.6912.7812.5112.6912.69-2,874,800
Dec 30, 202512.7512.8912.6112.6912.69-0.78%3,277,900
Dec 29, 202512.8012.8312.6412.7912.79-0.08%3,290,300
Dec 26, 202512.9813.0112.8012.8012.80-1.39%2,631,100
Dec 25, 202512.8413.0112.7712.9812.981.09%2,129,800
Dec 24, 202512.8012.8912.6312.8412.840.78%2,815,700
Dec 23, 202512.7512.8512.6312.7412.74-0.08%3,631,811
Dec 22, 202512.8213.0512.7112.7512.75-0.47%4,560,453
Dec 19, 202512.4512.8212.4312.8112.813.14%3,682,900
Dec 18, 202512.2512.5512.1512.4212.421.22%3,327,700
Dec 17, 202512.2312.3712.0112.2712.270.33%3,469,400
Dec 16, 202512.4612.5812.2112.2312.23-2.00%3,330,100
Dec 15, 202512.2712.5912.1812.4812.481.71%3,898,500
Dec 12, 202512.7012.7112.2212.2712.27-3.08%5,271,500
Dec 11, 202513.0913.1212.6312.6612.66-3.06%6,255,253
Dec 10, 202513.3713.3813.0313.0613.06-1.73%3,370,800
Dec 9, 202513.6113.6113.2013.2913.29-2.49%5,065,800
Dec 8, 202513.3713.7813.3313.6313.632.10%4,942,700
Dec 5, 202513.2913.3913.1513.3513.350.53%2,874,600
Dec 4, 202513.6013.6513.1813.2813.28-2.21%3,648,200
Dec 3, 202513.5513.9513.4713.5813.58-5,477,900
Dec 2, 202513.5113.6513.3113.5813.580.52%4,171,600
Dec 1, 202513.4113.7513.3513.5113.511.43%5,418,300
Nov 28, 202513.1513.3212.9313.3213.321.29%3,714,200
Nov 27, 202513.0013.2112.9313.1513.151.23%5,434,900
Nov 26, 202513.2413.3812.9812.9912.99-1.59%5,456,300
Nov 25, 202513.3513.6313.1813.2013.20-0.53%6,416,300
Nov 24, 202513.2213.8613.0213.2713.270.84%8,704,300
Nov 21, 202513.9614.1113.1413.1613.16-7.58%11,963,800
Nov 20, 202513.9014.7813.6014.2414.243.49%14,381,510
Nov 19, 202514.4014.4113.7313.7613.76-4.51%11,939,730
Nov 18, 202514.1114.7914.0114.4114.412.78%12,799,050
Nov 17, 202514.1214.3213.9114.0214.02-0.50%9,643,220
Nov 14, 202513.6214.9513.5814.0914.093.53%16,843,170
Nov 13, 202513.5413.6213.3313.6113.610.59%3,613,310
Nov 12, 202513.5413.6213.4513.5313.53-0.07%2,632,222
Nov 11, 202513.5613.5913.4513.5413.540.22%2,631,300
Nov 10, 202513.4013.5713.3213.5113.510.75%3,649,431
Nov 7, 202513.4713.6413.3013.4113.41-0.45%4,083,132
Nov 6, 202513.4813.4913.3013.4713.470.07%3,684,410
Nov 5, 202513.4213.5313.3113.4613.460.45%4,614,000
Nov 4, 202513.4413.4613.2513.4013.400.30%3,642,900
Nov 3, 202513.2313.3913.1313.3613.361.75%3,987,400
Oct 31, 202512.9213.2312.8913.1313.131.63%4,284,100
Oct 30, 202512.9013.0912.8812.9212.92-0.15%3,346,000
Oct 29, 202513.2713.2712.8412.9412.94-2.49%4,419,901
Oct 28, 202513.0913.3013.0413.2713.271.45%4,008,100
Oct 27, 202513.2313.2512.9513.0813.08-0.61%4,676,301
Oct 24, 202513.2713.3413.0213.1613.16-1.13%5,155,300
Oct 23, 202513.2513.3713.1113.3113.311.06%4,927,301
Oct 22, 202513.1413.2713.0913.1713.17-0.23%3,544,200
Oct 21, 202513.2013.2012.9913.2013.200.15%3,766,600
Oct 20, 202512.9813.1912.9213.1813.181.70%4,374,900
Oct 17, 202512.8913.1012.6712.9612.961.25%4,825,531
Oct 16, 202513.0313.1212.7712.8012.80-1.69%3,620,031
Oct 15, 202512.8413.0812.7113.0213.021.96%3,802,300
Oct 14, 202512.7612.9012.6812.7712.770.47%3,924,400
Oct 13, 202512.5512.8712.2212.7112.71-0.70%5,180,069
Oct 10, 202512.4412.9612.3412.8012.803.06%6,995,700
Oct 9, 202512.6412.7012.3812.4212.42-0.96%4,571,200