Jiangxi Hengda Hi-Tech Co.,Ltd. (SHE:002591)
China
· Delayed Price · Currency is CNY 8.36
+0.76 (10.00%)
Apr 30, 2026, 3:04 PM CST
Jiangxi Hengda Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.83 | 8.36 | 6.83 | 8.36 | - | 10.00% | 5,483,700 |
| Apr 29, 2026 | 7.25 | 7.65 | 7.20 | 7.60 | 7.60 | 3.83% | 12,218,580 |
| Apr 28, 2026 | 7.25 | 7.36 | 7.15 | 7.32 | 7.32 | 1.81% | 13,298,000 |
| Apr 27, 2026 | 7.07 | 7.21 | 6.87 | 7.19 | 7.19 | 1.55% | 13,029,900 |
| Apr 24, 2026 | 6.83 | 7.12 | 6.80 | 7.08 | 7.08 | 3.51% | 11,212,300 |
| Apr 23, 2026 | 6.88 | 6.91 | 6.77 | 6.84 | 6.84 | -0.87% | 7,573,600 |
| Apr 22, 2026 | 6.99 | 7.08 | 6.85 | 6.90 | 6.90 | -0.58% | 9,059,479 |
| Apr 21, 2026 | 6.86 | 6.97 | 6.83 | 6.94 | 6.94 | 0.73% | 6,444,900 |
| Apr 20, 2026 | 6.85 | 6.96 | 6.81 | 6.89 | 6.89 | 0.44% | 5,657,000 |
| Apr 17, 2026 | 7.02 | 7.02 | 6.78 | 6.86 | 6.86 | -0.87% | 7,487,300 |
| Apr 16, 2026 | 6.72 | 6.95 | 6.60 | 6.92 | 6.92 | 3.59% | 7,549,827 |
| Apr 15, 2026 | 6.85 | 6.86 | 6.65 | 6.68 | 6.68 | -1.47% | 6,514,000 |
| Apr 14, 2026 | 6.91 | 6.92 | 6.66 | 6.78 | 6.78 | -0.29% | 8,116,000 |
| Apr 13, 2026 | 6.70 | 6.83 | 6.65 | 6.80 | 6.80 | 0.15% | 8,213,300 |
| Apr 10, 2026 | 6.84 | 6.94 | 6.75 | 6.79 | 6.79 | 0.15% | 8,922,500 |
| Apr 9, 2026 | 7.04 | 7.05 | 6.73 | 6.78 | 6.78 | -3.69% | 11,742,900 |
| Apr 8, 2026 | 6.80 | 7.05 | 6.68 | 7.04 | 7.04 | 6.51% | 12,822,500 |
| Apr 7, 2026 | 6.42 | 6.64 | 6.35 | 6.61 | 6.61 | 3.93% | 12,375,900 |
| Apr 3, 2026 | 6.83 | 6.85 | 6.32 | 6.36 | 6.36 | -6.61% | 11,170,600 |
| Apr 2, 2026 | 7.01 | 7.02 | 6.66 | 6.81 | 6.81 | -2.58% | 10,477,400 |
| Apr 1, 2026 | 7.15 | 7.16 | 6.88 | 6.99 | 6.99 | -0.29% | 10,187,000 |
| Mar 31, 2026 | 7.21 | 7.26 | 6.98 | 7.01 | 7.01 | -2.77% | 9,226,987 |
| Mar 30, 2026 | 7.01 | 7.22 | 6.97 | 7.21 | 7.21 | 1.55% | 9,327,400 |
| Mar 27, 2026 | 6.79 | 7.14 | 6.79 | 7.10 | 7.10 | 2.45% | 7,795,700 |
| Mar 26, 2026 | 7.15 | 7.15 | 6.86 | 6.93 | 6.93 | -1.84% | 8,795,500 |
| Mar 25, 2026 | 6.88 | 7.16 | 6.88 | 7.06 | 7.06 | 3.07% | 12,636,240 |
| Mar 24, 2026 | 6.50 | 6.88 | 6.36 | 6.85 | 6.85 | 7.87% | 18,873,380 |
| Mar 23, 2026 | 6.62 | 6.74 | 6.25 | 6.35 | 6.35 | -5.93% | 18,606,800 |
| Mar 20, 2026 | 7.18 | 7.19 | 6.68 | 6.75 | 6.75 | -5.33% | 13,948,800 |
| Mar 19, 2026 | 7.39 | 7.42 | 7.07 | 7.13 | 7.13 | -3.91% | 10,080,300 |
| Mar 18, 2026 | 7.32 | 7.42 | 7.19 | 7.42 | 7.42 | 1.92% | 8,235,300 |
| Mar 17, 2026 | 7.53 | 7.58 | 7.24 | 7.28 | 7.28 | -3.32% | 10,239,510 |
| Mar 16, 2026 | 7.51 | 7.66 | 7.45 | 7.53 | 7.53 | 0.27% | 9,171,600 |
| Mar 13, 2026 | 7.52 | 7.68 | 7.45 | 7.51 | 7.51 | -0.13% | 9,883,427 |
| Mar 12, 2026 | 7.77 | 7.77 | 7.48 | 7.52 | 7.52 | -2.84% | 9,497,000 |
| Mar 11, 2026 | 7.86 | 7.90 | 7.70 | 7.74 | 7.74 | -1.40% | 10,594,400 |
| Mar 10, 2026 | 7.62 | 8.00 | 7.56 | 7.85 | 7.85 | 4.67% | 19,284,040 |
| Mar 9, 2026 | 7.51 | 7.64 | 7.42 | 7.50 | 7.50 | -1.06% | 16,885,610 |
| Mar 6, 2026 | 7.30 | 7.61 | 7.28 | 7.58 | 7.58 | 3.13% | 8,727,000 |
| Mar 5, 2026 | 7.32 | 7.46 | 7.30 | 7.35 | 7.35 | 1.94% | 9,100,210 |
| Mar 4, 2026 | 7.17 | 7.32 | 6.93 | 7.21 | 7.21 | 0.14% | 11,566,200 |
| Mar 3, 2026 | 7.59 | 7.69 | 7.18 | 7.20 | 7.20 | -5.14% | 12,726,600 |
| Mar 2, 2026 | 7.73 | 7.82 | 7.41 | 7.59 | 7.59 | -3.44% | 16,025,000 |
| Feb 27, 2026 | 7.76 | 7.88 | 7.73 | 7.86 | 7.86 | 0.51% | 7,635,902 |
| Feb 26, 2026 | 7.87 | 7.92 | 7.76 | 7.82 | 7.82 | -0.51% | 8,933,779 |
| Feb 25, 2026 | 7.91 | 7.95 | 7.80 | 7.86 | 7.86 | -0.13% | 9,744,900 |
| Feb 24, 2026 | 7.68 | 7.89 | 7.68 | 7.87 | 7.87 | 3.15% | 11,913,100 |
| Feb 13, 2026 | 7.57 | 7.73 | 7.53 | 7.63 | 7.63 | 1.06% | 10,904,200 |
| Feb 12, 2026 | 7.75 | 7.75 | 7.52 | 7.55 | 7.55 | -2.45% | 12,556,900 |
| Feb 11, 2026 | 7.83 | 7.87 | 7.74 | 7.74 | 7.74 | -1.15% | 10,498,900 |
| Feb 10, 2026 | 7.98 | 8.03 | 7.82 | 7.83 | 7.83 | -1.26% | 13,098,200 |
| Feb 9, 2026 | 7.87 | 7.97 | 7.81 | 7.93 | 7.93 | 2.19% | 18,338,200 |
| Feb 6, 2026 | 7.79 | 7.92 | 7.71 | 7.76 | 7.76 | -2.02% | 20,211,287 |
| Feb 5, 2026 | 7.80 | 8.27 | 7.77 | 7.92 | 7.92 | 1.67% | 24,847,000 |
| Feb 4, 2026 | 7.74 | 7.92 | 7.72 | 7.79 | 7.79 | 0.52% | 15,710,530 |
| Feb 3, 2026 | 7.71 | 7.83 | 7.63 | 7.75 | 7.75 | 0.91% | 14,880,260 |
| Feb 2, 2026 | 7.70 | 7.88 | 7.51 | 7.68 | 7.68 | -1.03% | 22,725,300 |
| Jan 30, 2026 | 7.50 | 7.83 | 7.38 | 7.76 | 7.76 | 4.44% | 25,768,600 |
| Jan 29, 2026 | 7.51 | 7.69 | 7.37 | 7.43 | 7.43 | -1.85% | 21,466,900 |
| Jan 28, 2026 | 7.71 | 7.83 | 7.54 | 7.57 | 7.57 | -2.20% | 16,432,400 |
| Jan 27, 2026 | 7.65 | 7.79 | 7.49 | 7.74 | 7.74 | -0.26% | 17,333,101 |
| Jan 26, 2026 | 7.80 | 8.08 | 7.69 | 7.76 | 7.76 | -1.52% | 26,447,200 |
| Jan 23, 2026 | 7.77 | 7.92 | 7.68 | 7.88 | 7.88 | 1.55% | 29,381,520 |
| Jan 22, 2026 | 7.51 | 7.90 | 7.42 | 7.76 | 7.76 | 2.92% | 39,292,850 |
| Jan 21, 2026 | 7.49 | 7.60 | 7.39 | 7.54 | 7.54 | 0.40% | 38,971,900 |
| Jan 20, 2026 | 8.11 | 8.36 | 7.41 | 7.51 | 7.51 | -2.97% | 71,799,200 |
| Jan 19, 2026 | 7.04 | 7.74 | 6.96 | 7.74 | 7.74 | 9.94% | 18,154,950 |
| Jan 16, 2026 | 7.16 | 7.20 | 6.98 | 7.04 | 7.04 | -1.40% | 14,919,200 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.06 | 7.14 | 7.14 | -2.06% | 20,513,900 |
| Jan 14, 2026 | 7.23 | 7.32 | 7.08 | 7.29 | 7.29 | 0.69% | 24,085,700 |
| Jan 13, 2026 | 7.41 | 7.47 | 7.20 | 7.24 | 7.24 | -2.29% | 26,049,600 |
| Jan 12, 2026 | 7.15 | 7.64 | 7.12 | 7.41 | 7.41 | 4.96% | 39,673,100 |
| Jan 9, 2026 | 6.92 | 7.09 | 6.90 | 7.06 | 7.06 | 2.17% | 33,138,400 |
| Jan 8, 2026 | 6.80 | 6.91 | 6.77 | 6.91 | 6.91 | 1.32% | 25,864,900 |
| Jan 7, 2026 | 6.95 | 6.98 | 6.79 | 6.82 | 6.82 | -2.57% | 38,286,500 |
| Jan 6, 2026 | 7.00 | 7.10 | 6.84 | 7.00 | 7.00 | -4.24% | 62,609,350 |
| Jan 5, 2026 | 7.31 | 7.46 | 7.31 | 7.31 | 7.31 | -9.98% | 12,383,600 |
| Dec 31, 2025 | 9.19 | 9.44 | 8.12 | 8.12 | 8.12 | -9.98% | 42,419,700 |
| Dec 30, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 10.00% | 8,440,555 |
| Dec 29, 2025 | 7.77 | 8.20 | 7.69 | 8.20 | 8.20 | 10.07% | 16,866,100 |
| Dec 26, 2025 | 6.77 | 7.45 | 6.72 | 7.45 | 7.45 | 10.04% | 12,445,200 |
| Dec 25, 2025 | 6.66 | 6.83 | 6.61 | 6.77 | 6.77 | 1.80% | 8,937,800 |
| Dec 24, 2025 | 6.57 | 6.70 | 6.50 | 6.65 | 6.65 | 0.76% | 6,731,600 |
| Dec 23, 2025 | 6.55 | 6.64 | 6.44 | 6.60 | 6.60 | 0.92% | 9,087,000 |
| Dec 22, 2025 | 6.53 | 6.67 | 6.48 | 6.54 | 6.54 | 1.08% | 10,500,200 |
| Dec 19, 2025 | 6.32 | 6.49 | 6.30 | 6.47 | 6.47 | 2.70% | 8,495,100 |
| Dec 18, 2025 | 6.22 | 6.37 | 6.18 | 6.30 | 6.30 | 1.12% | 10,702,700 |
| Dec 17, 2025 | 6.29 | 6.37 | 6.05 | 6.23 | 6.23 | -0.95% | 17,654,340 |
| Dec 16, 2025 | 6.50 | 6.52 | 6.26 | 6.29 | 6.29 | -3.23% | 10,498,700 |
| Dec 15, 2025 | 6.37 | 6.55 | 6.20 | 6.50 | 6.50 | 3.17% | 14,382,500 |
| Dec 12, 2025 | 6.56 | 6.65 | 6.25 | 6.30 | 6.30 | -3.37% | 16,054,550 |
| Dec 11, 2025 | 6.81 | 6.81 | 6.50 | 6.52 | 6.52 | -4.40% | 14,622,500 |
| Dec 10, 2025 | 7.00 | 7.07 | 6.77 | 6.82 | 6.82 | -2.99% | 12,888,200 |
| Dec 9, 2025 | 7.16 | 7.16 | 7.02 | 7.03 | 7.03 | -1.13% | 8,822,400 |
| Dec 8, 2025 | 7.10 | 7.17 | 7.04 | 7.11 | 7.11 | 0.85% | 10,527,600 |
| Dec 5, 2025 | 6.97 | 7.07 | 6.80 | 7.05 | 7.05 | 1.29% | 12,509,100 |
| Dec 4, 2025 | 7.11 | 7.28 | 6.95 | 6.96 | 6.96 | -1.97% | 11,953,900 |
| Dec 3, 2025 | 7.21 | 7.28 | 6.99 | 7.10 | 7.10 | -1.66% | 13,308,300 |
| Dec 2, 2025 | 7.18 | 7.22 | 7.05 | 7.22 | 7.22 | 0.42% | 13,499,250 |
| Dec 1, 2025 | 7.27 | 7.31 | 7.15 | 7.19 | 7.19 | -1.37% | 14,506,700 |