Guangdong Hongda Holdings Group Co., Ltd. (SHE:002683)
China
· Delayed Price · Currency is CNY 47.67
-1.35 (-2.75%)
Mar 9, 2026, 3:04 PM CST
SHE:002683 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.50 | 49.60 | 46.59 | 47.67 | 47.67 | -2.75% | 14,683,776 |
| Mar 6, 2026 | 46.79 | 49.87 | 46.11 | 49.02 | 49.02 | 4.23% | 18,775,720 |
| Mar 5, 2026 | 46.72 | 47.98 | 46.72 | 47.03 | 47.03 | 1.42% | 11,521,760 |
| Mar 4, 2026 | 45.99 | 47.20 | 45.62 | 46.37 | 46.37 | -0.69% | 14,247,900 |
| Mar 3, 2026 | 48.25 | 48.28 | 46.68 | 46.69 | 46.69 | -3.79% | 12,831,310 |
| Mar 2, 2026 | 48.50 | 49.49 | 46.80 | 48.53 | 48.53 | 2.21% | 24,170,202 |
| Feb 27, 2026 | 46.91 | 48.12 | 46.80 | 47.48 | 47.48 | 0.96% | 10,909,730 |
| Feb 26, 2026 | 48.02 | 48.58 | 46.79 | 47.03 | 47.03 | -2.18% | 16,315,830 |
| Feb 25, 2026 | 48.60 | 49.35 | 47.90 | 48.08 | 48.08 | -1.54% | 12,071,110 |
| Feb 24, 2026 | 50.00 | 51.32 | 48.35 | 48.83 | 48.83 | -1.95% | 19,144,430 |
| Feb 13, 2026 | 51.07 | 51.20 | 49.50 | 49.80 | 49.80 | -3.39% | 11,354,820 |
| Feb 12, 2026 | 49.10 | 51.58 | 48.68 | 51.55 | 51.55 | 5.23% | 13,802,071 |
| Feb 11, 2026 | 49.76 | 50.50 | 48.79 | 48.99 | 48.99 | -2.45% | 7,030,364 |
| Feb 10, 2026 | 48.58 | 50.52 | 47.83 | 50.22 | 50.22 | 3.72% | 14,423,380 |
| Feb 9, 2026 | 48.72 | 49.15 | 47.90 | 48.42 | 48.42 | -0.27% | 8,693,892 |
| Feb 6, 2026 | 47.82 | 49.45 | 47.47 | 48.55 | 48.55 | 0.48% | 9,179,178 |
| Feb 5, 2026 | 47.83 | 48.98 | 47.22 | 48.32 | 48.32 | 1.09% | 11,030,093 |
| Feb 4, 2026 | 48.56 | 48.80 | 46.50 | 47.80 | 47.80 | -1.71% | 16,258,558 |
| Feb 3, 2026 | 47.96 | 48.69 | 47.30 | 48.63 | 48.63 | 3.10% | 8,644,931 |
| Feb 2, 2026 | 49.00 | 49.67 | 47.01 | 47.17 | 47.17 | -4.15% | 13,670,480 |
| Jan 30, 2026 | 49.75 | 51.33 | 48.60 | 49.21 | 49.21 | -1.28% | 13,420,800 |
| Jan 29, 2026 | 50.00 | 51.58 | 49.50 | 49.85 | 49.85 | -0.56% | 12,905,570 |
| Jan 28, 2026 | 50.43 | 50.99 | 48.51 | 50.13 | 50.13 | 2.24% | 14,062,230 |
| Jan 27, 2026 | 48.50 | 49.88 | 47.41 | 49.03 | 49.03 | 0.39% | 19,734,820 |
| Jan 26, 2026 | 52.90 | 53.11 | 47.97 | 48.84 | 48.84 | -8.37% | 34,595,558 |
| Jan 23, 2026 | 53.10 | 53.60 | 52.11 | 53.30 | 53.30 | 0.13% | 9,330,762 |
| Jan 22, 2026 | 52.17 | 53.46 | 51.60 | 53.23 | 53.23 | 2.13% | 13,345,040 |
| Jan 21, 2026 | 52.50 | 53.48 | 51.88 | 52.12 | 52.12 | -1.10% | 10,046,160 |
| Jan 20, 2026 | 54.10 | 54.48 | 52.18 | 52.70 | 52.70 | -2.28% | 13,722,450 |
| Jan 19, 2026 | 51.27 | 55.00 | 51.27 | 53.93 | 53.93 | 3.51% | 18,202,920 |
| Jan 16, 2026 | 52.50 | 53.12 | 50.78 | 52.10 | 52.10 | -2.01% | 16,476,530 |
| Jan 15, 2026 | 50.04 | 54.54 | 50.04 | 53.17 | 53.17 | 4.87% | 21,790,882 |
| Jan 14, 2026 | 50.71 | 53.00 | 50.00 | 50.70 | 50.70 | 0.18% | 19,248,419 |
| Jan 13, 2026 | 50.78 | 51.30 | 48.82 | 50.61 | 50.61 | -0.75% | 18,384,770 |
| Jan 12, 2026 | 49.97 | 51.50 | 48.76 | 50.99 | 50.99 | 3.55% | 25,254,659 |
| Jan 9, 2026 | 49.55 | 50.88 | 48.25 | 49.24 | 49.24 | 1.36% | 23,370,330 |
| Jan 8, 2026 | 44.93 | 49.85 | 44.93 | 48.58 | 48.58 | 6.42% | 29,432,940 |
| Jan 7, 2026 | 45.79 | 45.85 | 44.50 | 45.65 | 45.65 | -0.78% | 18,043,477 |
| Jan 6, 2026 | 45.85 | 46.32 | 44.34 | 46.01 | 46.01 | 0.35% | 19,542,160 |
| Jan 5, 2026 | 47.80 | 47.80 | 45.30 | 45.85 | 45.85 | -4.08% | 24,130,330 |
| Dec 31, 2025 | 45.05 | 48.64 | 45.04 | 47.80 | 47.80 | 7.44% | 32,346,362 |
| Dec 30, 2025 | 44.91 | 45.90 | 43.93 | 44.49 | 44.49 | -1.26% | 18,451,860 |
| Dec 29, 2025 | 43.80 | 46.18 | 43.51 | 45.06 | 45.06 | 2.57% | 22,482,960 |
| Dec 26, 2025 | 43.07 | 44.67 | 43.07 | 43.93 | 43.93 | 2.02% | 18,681,520 |
| Dec 25, 2025 | 40.94 | 43.58 | 39.81 | 43.06 | 43.06 | 4.57% | 23,074,170 |
| Dec 24, 2025 | 41.34 | 41.45 | 39.71 | 41.18 | 41.18 | -1.03% | 16,014,260 |
| Dec 23, 2025 | 41.43 | 42.79 | 41.18 | 41.61 | 41.61 | 0.07% | 12,778,410 |
| Dec 22, 2025 | 42.67 | 43.40 | 40.67 | 41.58 | 41.58 | -2.33% | 21,617,400 |
| Dec 19, 2025 | 40.83 | 43.10 | 40.80 | 42.57 | 42.57 | 4.21% | 14,295,330 |
| Dec 18, 2025 | 41.00 | 41.50 | 40.52 | 40.85 | 40.85 | -0.46% | 7,782,348 |
| Dec 17, 2025 | 40.13 | 41.38 | 39.85 | 41.04 | 41.04 | 2.04% | 11,352,610 |
| Dec 16, 2025 | 40.09 | 41.18 | 40.00 | 40.22 | 40.22 | -0.17% | 11,922,490 |
| Dec 15, 2025 | 38.72 | 40.39 | 38.41 | 40.29 | 40.29 | 3.73% | 15,928,640 |
| Dec 12, 2025 | 38.90 | 39.83 | 38.54 | 38.84 | 38.84 | -0.36% | 13,395,990 |
| Dec 11, 2025 | 38.90 | 39.47 | 38.46 | 38.98 | 38.98 | 0.05% | 9,579,861 |
| Dec 10, 2025 | 38.55 | 39.59 | 38.00 | 38.96 | 38.96 | 0.78% | 12,911,677 |
| Dec 9, 2025 | 39.04 | 39.42 | 38.20 | 38.66 | 38.66 | -2.84% | 15,281,200 |
| Dec 8, 2025 | 41.70 | 42.35 | 38.76 | 39.79 | 39.79 | -5.80% | 28,962,840 |
| 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 |