Guangdong Hongda Holdings Group Co., Ltd. (SHE:002683)
China
· Delayed Price · Currency is CNY 42.24
+0.26 (0.62%)
At close: Dec 5, 2025
SHE:002683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.49 | 42.94 | 41.48 | 42.24 | 42.24 | 0.62% | 19,069,160 |
| Dec 4, 2025 | 38.84 | 42.53 | 37.88 | 41.98 | 41.98 | 8.59% | 30,142,140 |
| Dec 3, 2025 | 38.88 | 39.58 | 38.40 | 38.66 | 38.66 | -0.51% | 8,924,685 |
| Dec 2, 2025 | 39.78 | 39.89 | 38.60 | 38.86 | 38.86 | -2.61% | 10,102,650 |
| Dec 1, 2025 | 41.11 | 41.64 | 39.72 | 39.90 | 39.90 | -2.44% | 14,238,990 |
| Nov 28, 2025 | 39.88 | 41.20 | 39.45 | 40.90 | 40.90 | 4.07% | 15,636,000 |
| Nov 27, 2025 | 40.45 | 40.90 | 39.13 | 39.30 | 39.30 | -1.13% | 14,531,650 |
| Nov 26, 2025 | 38.18 | 40.43 | 38.18 | 39.75 | 39.75 | 3.35% | 16,472,410 |
| Nov 25, 2025 | 38.02 | 38.97 | 37.12 | 38.46 | 38.46 | 0.60% | 16,276,269 |
| Nov 24, 2025 | 38.27 | 38.68 | 37.08 | 38.23 | 38.23 | 2.08% | 9,729,842 |
| Nov 21, 2025 | 37.03 | 38.21 | 36.60 | 37.45 | 37.45 | -2.19% | 10,880,200 |
| Nov 20, 2025 | 41.11 | 41.65 | 38.00 | 38.29 | 38.29 | -6.38% | 18,929,640 |
| Nov 19, 2025 | 39.45 | 41.38 | 39.02 | 40.90 | 40.90 | 3.68% | 12,848,810 |
| Nov 18, 2025 | 39.16 | 40.30 | 39.00 | 39.45 | 39.45 | 0.05% | 9,091,125 |
| Nov 17, 2025 | 40.16 | 41.09 | 39.25 | 39.43 | 39.43 | -0.73% | 11,305,720 |
| Nov 14, 2025 | 39.71 | 40.48 | 39.69 | 39.72 | 39.72 | -0.53% | 7,239,671 |
| Nov 13, 2025 | 38.12 | 40.67 | 38.00 | 39.93 | 39.93 | 4.31% | 14,304,550 |
| Nov 12, 2025 | 38.12 | 38.60 | 37.20 | 38.28 | 38.28 | 1.06% | 9,311,588 |
| Nov 11, 2025 | 38.78 | 39.54 | 37.82 | 37.88 | 37.88 | -2.32% | 8,280,352 |
| Nov 10, 2025 | 39.08 | 39.68 | 38.47 | 38.78 | 38.78 | -0.18% | 7,851,712 |
| Nov 7, 2025 | 39.53 | 39.66 | 38.85 | 38.85 | 38.85 | -1.79% | 7,053,241 |
| Nov 6, 2025 | 40.27 | 40.47 | 39.28 | 39.56 | 39.56 | -1.76% | 12,970,080 |
| Nov 5, 2025 | 40.46 | 41.20 | 39.50 | 40.27 | 40.27 | -1.44% | 8,798,175 |
| Nov 4, 2025 | 42.00 | 42.59 | 40.30 | 40.86 | 40.86 | -3.45% | 12,720,350 |
| Nov 3, 2025 | 40.09 | 42.59 | 40.05 | 42.32 | 42.32 | 5.43% | 18,062,430 |
| Oct 31, 2025 | 41.30 | 41.73 | 39.93 | 40.14 | 40.14 | -3.42% | 11,372,910 |
| Oct 30, 2025 | 42.41 | 42.60 | 41.41 | 41.56 | 41.56 | -2.37% | 13,487,710 |
| Oct 29, 2025 | 39.97 | 43.05 | 39.45 | 42.57 | 42.57 | 6.88% | 21,820,530 |
| Oct 28, 2025 | 38.93 | 40.12 | 38.81 | 39.83 | 39.83 | 1.84% | 13,558,640 |
| Oct 27, 2025 | 40.06 | 40.52 | 38.72 | 39.11 | 39.11 | -2.08% | 18,755,780 |
| Oct 24, 2025 | 37.90 | 40.32 | 37.81 | 39.94 | 39.94 | 4.77% | 23,721,370 |
| Oct 23, 2025 | 37.80 | 38.73 | 37.56 | 38.12 | 38.12 | 0.66% | 13,701,700 |
| Oct 22, 2025 | 40.01 | 40.01 | 37.23 | 37.87 | 37.87 | -5.35% | 19,331,470 |
| Oct 21, 2025 | 38.77 | 40.37 | 38.72 | 40.01 | 40.01 | 3.39% | 10,620,490 |
| Oct 20, 2025 | 39.00 | 39.54 | 38.18 | 38.70 | 38.70 | -0.13% | 9,544,921 |
| Oct 17, 2025 | 39.90 | 40.18 | 38.48 | 38.75 | 38.75 | -3.08% | 11,608,700 |
| Oct 16, 2025 | 41.25 | 41.39 | 39.50 | 39.98 | 39.98 | -3.08% | 10,442,330 |
| Oct 15, 2025 | 41.84 | 42.20 | 41.00 | 41.25 | 41.25 | -1.41% | 9,464,912 |
| Oct 14, 2025 | 44.67 | 44.77 | 41.61 | 41.84 | 41.84 | -4.84% | 11,790,680 |
| Oct 13, 2025 | 42.69 | 44.23 | 42.65 | 43.97 | 43.97 | -0.39% | 9,945,900 |
| Oct 10, 2025 | 43.37 | 44.98 | 43.30 | 44.14 | 44.14 | 1.92% | 14,356,520 |
| Oct 9, 2025 | 43.55 | 44.07 | 42.70 | 43.31 | 43.31 | -1.79% | 13,511,740 |
| Sep 30, 2025 | 42.66 | 44.48 | 42.13 | 44.10 | 44.10 | 3.38% | 14,657,360 |
| Sep 29, 2025 | 43.67 | 43.67 | 42.27 | 42.66 | 42.66 | -2.78% | 12,756,230 |
| Sep 26, 2025 | 45.04 | 45.78 | 43.67 | 43.88 | 43.88 | -1.83% | 8,871,932 |
| Sep 25, 2025 | 43.96 | 45.11 | 43.61 | 44.70 | 44.70 | 1.45% | 11,980,820 |
| Sep 24, 2025 | 44.03 | 44.40 | 42.89 | 44.06 | 44.06 | -0.86% | 12,247,520 |
| Sep 23, 2025 | 45.02 | 45.48 | 43.45 | 44.44 | 44.24 | -1.24% | 17,337,520 |
| Sep 22, 2025 | 44.65 | 45.60 | 44.00 | 45.00 | 44.80 | 0.29% | 22,256,290 |
| Sep 19, 2025 | 41.94 | 45.78 | 41.94 | 44.87 | 44.67 | 7.76% | 30,205,020 |
| Sep 18, 2025 | 40.48 | 43.39 | 40.48 | 41.64 | 41.45 | 1.61% | 34,642,510 |
| Sep 17, 2025 | 37.40 | 41.21 | 37.00 | 40.98 | 40.80 | 9.40% | 38,201,640 |
| Sep 16, 2025 | 37.20 | 37.75 | 37.11 | 37.46 | 37.29 | 0.78% | 11,096,380 |
| Sep 15, 2025 | 36.50 | 37.47 | 36.36 | 37.17 | 37.00 | 1.84% | 13,226,650 |
| Sep 12, 2025 | 36.20 | 37.20 | 35.81 | 36.50 | 36.34 | 0.86% | 15,380,760 |
| Sep 11, 2025 | 34.33 | 36.33 | 34.07 | 36.19 | 36.03 | 5.33% | 17,292,620 |
| Sep 10, 2025 | 34.80 | 35.19 | 34.24 | 34.36 | 34.21 | -2.66% | 10,525,610 |
| Sep 9, 2025 | 36.49 | 37.19 | 34.99 | 35.30 | 35.14 | 2.23% | 22,761,140 |
| Sep 8, 2025 | 33.31 | 35.08 | 33.31 | 34.53 | 34.37 | 4.10% | 19,157,300 |
| Sep 5, 2025 | 32.86 | 33.30 | 32.71 | 33.17 | 33.02 | 0.82% | 8,537,810 |
| Sep 4, 2025 | 32.82 | 33.46 | 32.42 | 32.90 | 32.75 | -0.12% | 9,530,897 |
| Sep 3, 2025 | 33.04 | 34.17 | 32.80 | 32.94 | 32.79 | -0.96% | 12,349,090 |
| Sep 2, 2025 | 34.06 | 34.59 | 32.85 | 33.26 | 33.11 | -2.35% | 13,409,690 |
| Sep 1, 2025 | 34.19 | 34.97 | 33.85 | 34.06 | 33.91 | -0.41% | 18,580,400 |
| Aug 29, 2025 | 33.60 | 34.49 | 33.40 | 34.20 | 34.05 | 1.79% | 13,013,300 |
| Aug 28, 2025 | 34.30 | 34.66 | 32.80 | 33.60 | 33.45 | -2.10% | 16,481,120 |
| Aug 27, 2025 | 34.50 | 35.39 | 34.31 | 34.32 | 34.17 | -0.78% | 12,468,410 |
| Aug 26, 2025 | 34.91 | 35.30 | 34.41 | 34.59 | 34.43 | -0.95% | 13,350,760 |
| Aug 25, 2025 | 35.50 | 35.69 | 34.70 | 34.92 | 34.76 | -1.63% | 19,280,940 |
| Aug 22, 2025 | 34.60 | 35.60 | 34.50 | 35.50 | 35.34 | 3.26% | 21,782,680 |
| Aug 21, 2025 | 34.05 | 34.64 | 34.00 | 34.38 | 34.23 | 0.73% | 11,042,600 |
| Aug 20, 2025 | 33.70 | 34.67 | 33.65 | 34.13 | 33.98 | 0.86% | 12,713,250 |
| Aug 19, 2025 | 34.48 | 34.55 | 33.33 | 33.84 | 33.69 | -1.86% | 14,520,290 |
| Aug 18, 2025 | 34.74 | 35.18 | 34.28 | 34.48 | 34.32 | -0.75% | 16,001,790 |
| Aug 15, 2025 | 33.84 | 34.78 | 33.75 | 34.74 | 34.58 | 2.30% | 9,744,765 |
| Aug 14, 2025 | 35.30 | 35.39 | 33.91 | 33.96 | 33.81 | -3.80% | 17,238,480 |
| Aug 13, 2025 | 34.95 | 35.65 | 34.95 | 35.30 | 35.14 | 0.89% | 13,992,490 |
| Aug 12, 2025 | 36.79 | 37.15 | 34.81 | 34.99 | 34.83 | -4.89% | 23,835,400 |
| Aug 11, 2025 | 36.90 | 37.57 | 35.40 | 36.79 | 36.62 | -2.54% | 19,421,210 |
| Aug 8, 2025 | 37.05 | 38.04 | 36.77 | 37.75 | 37.58 | 1.51% | 11,065,660 |
| Aug 7, 2025 | 37.82 | 37.84 | 36.69 | 37.19 | 37.02 | -2.26% | 11,970,540 |
| Aug 6, 2025 | 36.59 | 38.22 | 36.37 | 38.05 | 37.88 | 4.10% | 16,130,560 |
| Aug 5, 2025 | 35.58 | 36.57 | 35.42 | 36.55 | 36.39 | 2.76% | 10,351,030 |
| Aug 4, 2025 | 35.10 | 35.85 | 34.86 | 35.57 | 35.41 | 0.51% | 9,480,566 |
| Aug 1, 2025 | 36.40 | 36.60 | 35.21 | 35.39 | 35.23 | -3.31% | 12,252,580 |
| Jul 31, 2025 | 35.90 | 37.86 | 35.60 | 36.60 | 36.44 | 1.44% | 11,574,060 |
| Jul 30, 2025 | 37.40 | 38.14 | 35.80 | 36.08 | 35.92 | -3.53% | 13,243,190 |
| Jul 29, 2025 | 36.75 | 37.52 | 36.12 | 37.40 | 37.23 | 1.77% | 12,250,880 |
| Jul 28, 2025 | 37.40 | 37.67 | 36.60 | 36.75 | 36.58 | -1.84% | 11,954,580 |
| Jul 25, 2025 | 36.72 | 37.45 | 36.45 | 37.44 | 37.27 | 1.91% | 12,956,080 |
| Jul 24, 2025 | 37.07 | 37.32 | 36.44 | 36.74 | 36.57 | -1.95% | 18,327,410 |
| Jul 23, 2025 | 39.70 | 39.70 | 37.11 | 37.47 | 37.30 | -6.37% | 25,371,990 |
| Jul 22, 2025 | 40.50 | 40.99 | 38.50 | 40.02 | 39.84 | 0.55% | 37,539,040 |
| Jul 21, 2025 | 39.23 | 39.98 | 38.00 | 39.80 | 39.62 | 5.79% | 39,613,110 |
| Jul 18, 2025 | 37.13 | 37.77 | 36.90 | 37.62 | 37.45 | 1.32% | 10,082,320 |
| Jul 17, 2025 | 36.28 | 37.30 | 36.10 | 37.13 | 36.96 | 2.34% | 11,988,320 |
| Jul 16, 2025 | 36.27 | 36.58 | 36.02 | 36.28 | 36.12 | -0.41% | 8,415,304 |
| Jul 15, 2025 | 37.55 | 38.00 | 36.00 | 36.43 | 36.27 | -3.16% | 18,752,840 |
| Jul 14, 2025 | 38.13 | 39.00 | 37.50 | 37.62 | 37.45 | -1.65% | 15,259,880 |
| Jul 11, 2025 | 37.50 | 38.26 | 37.10 | 38.25 | 38.08 | 1.57% | 14,416,340 |