Skip to main content
Hongda High-Tech Holding Co.,Ltd. (SHE:002144)
China flag China · Delayed Price · Currency is CNY
14.28
+0.01 (0.07%)
Apr 29, 2026, 3:04 PM CST

Hongda High-Tech Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.1314.4914.1314.2814.280.07%4,477,500
Apr 28, 202614.2014.4114.0714.2714.270.99%5,486,100
Apr 27, 202614.5814.5813.4114.1314.13-3.68%9,083,325
Apr 24, 202614.6814.8414.4314.6714.67-0.54%2,778,160
Apr 23, 202615.2015.2014.7114.7514.75-2.25%3,984,900
Apr 22, 202615.3015.3515.0115.0915.09-1.37%4,681,000
Apr 21, 202615.5315.6015.2115.3015.30-1.61%3,620,800
Apr 20, 202615.4215.5514.9315.5515.550.45%5,548,156
Apr 17, 202615.3015.5815.2315.4815.481.18%3,633,656
Apr 16, 202615.0115.4214.9015.3015.301.86%4,154,800
Apr 15, 202615.1715.2514.9815.0215.02-0.92%2,828,000
Apr 14, 202615.0415.3614.9015.1615.161.27%4,321,000
Apr 13, 202615.1915.1914.8214.9714.97-1.45%4,222,700
Apr 10, 202614.6815.4714.6815.1915.194.04%6,835,001
Apr 9, 202614.8014.8014.4114.6014.60-1.35%3,160,300
Apr 8, 202614.7314.9514.7214.8014.802.00%3,310,200
Apr 7, 202614.3314.6514.1314.5114.511.33%3,312,701
Apr 3, 202614.5214.7514.2614.3214.32-1.58%3,901,703
Apr 2, 202614.7014.7814.4814.5514.55-1.09%3,504,569
Apr 1, 202614.6614.8014.5014.7114.712.22%3,364,200
Mar 31, 202614.6114.8214.3514.3914.39-1.57%3,321,300
Mar 30, 202614.4514.7514.3114.6214.620.48%2,923,102
Mar 27, 202614.2414.6014.1014.5514.551.39%3,247,600
Mar 26, 202614.5614.8114.1514.3514.35-1.44%3,591,801
Mar 25, 202614.2514.9614.1814.5614.562.90%5,225,300
Mar 24, 202613.7414.1713.3614.1514.154.81%5,920,300
Mar 23, 202614.0614.7013.2013.5013.50-7.66%6,952,300
Mar 20, 202615.0315.2314.6014.6214.62-2.21%3,792,300
Mar 19, 202615.7315.7814.8414.9514.95-4.66%6,890,000
Mar 18, 202615.3015.7815.2715.6815.683.02%5,922,500
Mar 17, 202615.9815.9815.2115.2215.22-3.85%4,880,900
Mar 16, 202615.7716.2415.6115.8315.83-0.13%5,735,650
Mar 13, 202616.3816.4315.8015.8515.85-3.00%6,137,100
Mar 12, 202616.2517.1416.2516.3416.340.49%8,808,550
Mar 11, 202616.4816.4815.8416.2616.26-0.73%5,194,618
Mar 10, 202616.0016.4215.9216.3816.383.21%5,143,600
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