Huachangda Intelligent Equipment Group Co.,Ltd. (SHE:300278)
China
· Delayed Price · Currency is CNY 4.720
+0.090 (1.94%)
Apr 29, 2026, 3:13 PM CST
SHE:300278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.62 | 4.77 | 4.61 | 4.72 | 4.72 | 1.94% | 21,917,731 |
| Apr 28, 2026 | 4.77 | 4.78 | 4.59 | 4.63 | 4.63 | -3.94% | 29,082,480 |
| Apr 27, 2026 | 4.61 | 4.82 | 4.60 | 4.82 | 4.82 | 4.78% | 36,752,710 |
| Apr 24, 2026 | 4.62 | 4.67 | 4.56 | 4.60 | 4.60 | -1.08% | 18,607,900 |
| Apr 23, 2026 | 4.73 | 4.75 | 4.62 | 4.65 | 4.65 | -1.90% | 21,718,300 |
| Apr 22, 2026 | 4.71 | 4.75 | 4.65 | 4.74 | 4.74 | 0.64% | 19,604,100 |
| Apr 21, 2026 | 4.76 | 4.76 | 4.65 | 4.71 | 4.71 | -1.46% | 21,756,600 |
| Apr 20, 2026 | 4.64 | 4.80 | 4.60 | 4.78 | 4.78 | 2.58% | 38,285,560 |
| Apr 17, 2026 | 4.60 | 4.75 | 4.48 | 4.66 | 4.66 | 0.87% | 38,129,855 |
| Apr 16, 2026 | 4.53 | 4.63 | 4.49 | 4.62 | 4.62 | 2.44% | 20,711,600 |
| Apr 15, 2026 | 4.64 | 4.65 | 4.49 | 4.51 | 4.51 | -2.17% | 17,593,500 |
| Apr 14, 2026 | 4.65 | 4.67 | 4.56 | 4.61 | 4.61 | -0.22% | 16,364,800 |
| Apr 13, 2026 | 4.56 | 4.64 | 4.56 | 4.62 | 4.62 | 0.22% | 11,143,400 |
| Apr 10, 2026 | 4.64 | 4.72 | 4.61 | 4.61 | 4.61 | 0.44% | 15,866,900 |
| Apr 9, 2026 | 4.69 | 4.70 | 4.58 | 4.59 | 4.59 | -3.16% | 17,395,060 |
| Apr 8, 2026 | 4.58 | 4.75 | 4.58 | 4.74 | 4.74 | 5.57% | 20,918,500 |
| Apr 7, 2026 | 4.44 | 4.49 | 4.40 | 4.49 | 4.49 | 2.05% | 13,139,000 |
| Apr 3, 2026 | 4.56 | 4.58 | 4.40 | 4.40 | 4.40 | -3.30% | 16,595,400 |
| Apr 2, 2026 | 4.66 | 4.68 | 4.51 | 4.55 | 4.55 | -2.78% | 15,524,820 |
| Apr 1, 2026 | 4.70 | 4.75 | 4.62 | 4.68 | 4.68 | 2.18% | 15,968,000 |
| Mar 31, 2026 | 4.69 | 4.72 | 4.58 | 4.58 | 4.58 | -1.72% | 16,207,450 |
| Mar 30, 2026 | 4.60 | 4.67 | 4.56 | 4.66 | 4.66 | - | 13,256,500 |
| Mar 27, 2026 | 4.51 | 4.67 | 4.50 | 4.66 | 4.66 | 1.97% | 17,777,970 |
| Mar 26, 2026 | 4.72 | 4.75 | 4.54 | 4.57 | 4.57 | -3.18% | 23,234,060 |
| Mar 25, 2026 | 4.68 | 4.73 | 4.67 | 4.72 | 4.72 | 1.07% | 22,669,110 |
| Mar 24, 2026 | 4.63 | 4.68 | 4.53 | 4.67 | 4.67 | 3.09% | 22,167,720 |
| Mar 23, 2026 | 4.76 | 4.80 | 4.50 | 4.53 | 4.53 | -6.21% | 30,850,940 |
| Mar 20, 2026 | 5.01 | 5.04 | 4.81 | 4.83 | 4.83 | -3.21% | 19,978,000 |
| Mar 19, 2026 | 5.10 | 5.12 | 4.98 | 4.99 | 4.99 | -3.48% | 19,318,920 |
| Mar 18, 2026 | 5.14 | 5.17 | 5.08 | 5.17 | 5.17 | 0.98% | 15,294,410 |
| Mar 17, 2026 | 5.27 | 5.29 | 5.12 | 5.12 | 5.12 | -2.66% | 18,532,550 |
| Mar 16, 2026 | 5.22 | 5.27 | 5.19 | 5.26 | 5.26 | 0.38% | 14,592,700 |
| Mar 13, 2026 | 5.29 | 5.36 | 5.20 | 5.24 | 5.24 | -1.32% | 19,382,390 |
| Mar 12, 2026 | 5.39 | 5.44 | 5.29 | 5.31 | 5.31 | -2.03% | 16,357,490 |
| Mar 11, 2026 | 5.43 | 5.57 | 5.41 | 5.42 | 5.42 | -0.55% | 20,192,500 |
| Mar 10, 2026 | 5.38 | 5.48 | 5.37 | 5.45 | 5.45 | 2.25% | 19,042,838 |
| Mar 9, 2026 | 5.24 | 5.36 | 5.19 | 5.33 | 5.33 | -0.56% | 22,233,000 |
| Mar 6, 2026 | 5.27 | 5.37 | 5.27 | 5.36 | 5.36 | 0.94% | 15,616,710 |
| Mar 5, 2026 | 5.26 | 5.36 | 5.26 | 5.31 | 5.31 | 3.11% | 24,806,636 |
| Mar 4, 2026 | 5.14 | 5.24 | 5.11 | 5.15 | 5.15 | -0.96% | 23,333,300 |
| Mar 3, 2026 | 5.54 | 5.57 | 5.19 | 5.20 | 5.20 | -6.14% | 36,043,920 |
| Mar 2, 2026 | 5.65 | 5.71 | 5.52 | 5.54 | 5.54 | -3.99% | 30,017,990 |
| Feb 27, 2026 | 5.75 | 5.80 | 5.73 | 5.77 | 5.77 | -0.35% | 18,542,370 |
| Feb 26, 2026 | 5.78 | 5.82 | 5.74 | 5.79 | 5.79 | 0.17% | 19,605,300 |
| Feb 25, 2026 | 5.75 | 5.81 | 5.71 | 5.78 | 5.78 | 0.87% | 24,025,830 |
| Feb 24, 2026 | 5.76 | 5.91 | 5.71 | 5.73 | 5.73 | 2.14% | 44,409,020 |
| Feb 13, 2026 | 5.60 | 5.66 | 5.59 | 5.61 | 5.61 | 0.36% | 18,341,700 |
| Feb 12, 2026 | 5.59 | 5.67 | 5.55 | 5.59 | 5.59 | -0.18% | 19,187,380 |
| Feb 11, 2026 | 5.65 | 5.67 | 5.59 | 5.60 | 5.60 | -1.06% | 17,537,630 |
| Feb 10, 2026 | 5.69 | 5.69 | 5.61 | 5.66 | 5.66 | 0.35% | 19,051,620 |
| Feb 9, 2026 | 5.62 | 5.67 | 5.60 | 5.64 | 5.64 | 1.81% | 20,871,960 |
| Feb 6, 2026 | 5.50 | 5.58 | 5.47 | 5.54 | 5.54 | -0.18% | 20,454,240 |
| Feb 5, 2026 | 5.62 | 5.67 | 5.54 | 5.55 | 5.55 | -1.77% | 20,799,690 |
| Feb 4, 2026 | 5.63 | 5.69 | 5.60 | 5.65 | 5.65 | -0.53% | 22,625,970 |
| Feb 3, 2026 | 5.56 | 5.72 | 5.53 | 5.68 | 5.68 | 3.09% | 25,599,730 |
| Feb 2, 2026 | 5.58 | 5.65 | 5.51 | 5.51 | 5.51 | -1.43% | 24,701,100 |
| Jan 30, 2026 | 5.83 | 5.83 | 5.51 | 5.59 | 5.59 | -6.68% | 56,499,100 |
| Jan 29, 2026 | 6.07 | 6.14 | 5.97 | 5.99 | 5.99 | -1.96% | 32,462,660 |
| Jan 28, 2026 | 6.19 | 6.22 | 6.06 | 6.11 | 6.11 | -1.61% | 29,849,400 |
| Jan 27, 2026 | 6.17 | 6.26 | 5.99 | 6.21 | 6.21 | - | 37,590,447 |
| Jan 26, 2026 | 6.46 | 6.57 | 6.17 | 6.21 | 6.21 | -4.02% | 49,346,290 |
| Jan 23, 2026 | 6.32 | 6.50 | 6.30 | 6.47 | 6.47 | 2.86% | 49,020,310 |
| Jan 22, 2026 | 6.28 | 6.37 | 6.26 | 6.29 | 6.29 | -0.16% | 27,694,690 |
| Jan 21, 2026 | 6.22 | 6.34 | 6.17 | 6.30 | 6.30 | 0.16% | 50,589,172 |
| Jan 20, 2026 | 6.33 | 6.45 | 6.19 | 6.29 | 6.29 | 0.16% | 43,438,730 |
| Jan 19, 2026 | 6.25 | 6.35 | 6.20 | 6.28 | 6.28 | 0.16% | 33,010,810 |
| Jan 16, 2026 | 6.20 | 6.33 | 6.12 | 6.27 | 6.27 | 1.46% | 42,459,737 |
| Jan 15, 2026 | 6.29 | 6.35 | 6.10 | 6.18 | 6.18 | -1.75% | 40,359,109 |
| Jan 14, 2026 | 6.39 | 6.52 | 6.20 | 6.29 | 6.29 | -0.79% | 67,137,690 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.31 | 6.34 | 6.34 | -6.07% | 77,579,500 |
| Jan 12, 2026 | 6.20 | 6.86 | 6.20 | 6.75 | 6.75 | 9.22% | 105,839,247 |
| Jan 9, 2026 | 6.10 | 6.28 | 6.07 | 6.18 | 6.18 | 1.64% | 48,633,500 |
| Jan 8, 2026 | 6.02 | 6.11 | 6.00 | 6.08 | 6.08 | 1.33% | 32,239,300 |
| Jan 7, 2026 | 6.05 | 6.11 | 5.97 | 6.00 | 6.00 | -1.48% | 34,231,940 |
| Jan 6, 2026 | 6.07 | 6.14 | 6.04 | 6.09 | 6.09 | 0.16% | 34,261,640 |
| Jan 5, 2026 | 6.07 | 6.11 | 5.98 | 6.08 | 6.08 | -0.33% | 37,891,960 |
| Dec 31, 2025 | 6.16 | 6.19 | 6.07 | 6.10 | 6.10 | -0.33% | 41,623,630 |
| Dec 30, 2025 | 5.92 | 6.18 | 5.92 | 6.12 | 6.12 | 2.86% | 65,018,430 |
| Dec 29, 2025 | 5.93 | 6.00 | 5.92 | 5.95 | 5.95 | 0.34% | 29,818,690 |
| Dec 26, 2025 | 5.95 | 6.02 | 5.87 | 5.93 | 5.93 | -0.67% | 36,268,710 |
| Dec 25, 2025 | 5.91 | 6.03 | 5.87 | 5.97 | 5.97 | 1.19% | 40,077,700 |
| Dec 24, 2025 | 5.73 | 5.93 | 5.73 | 5.90 | 5.90 | 2.43% | 34,916,880 |
| Dec 23, 2025 | 5.80 | 5.85 | 5.72 | 5.76 | 5.76 | -1.03% | 24,849,640 |
| Dec 22, 2025 | 5.80 | 5.87 | 5.77 | 5.82 | 5.82 | 0.87% | 39,385,280 |
| Dec 19, 2025 | 5.48 | 5.80 | 5.48 | 5.77 | 5.77 | 5.10% | 51,487,560 |
| Dec 18, 2025 | 5.48 | 5.63 | 5.39 | 5.49 | 5.49 | -2.83% | 47,497,860 |
| Dec 17, 2025 | 5.75 | 6.05 | 5.61 | 5.65 | 5.65 | 5.61% | 77,384,490 |
| Dec 16, 2025 | 5.52 | 5.53 | 5.28 | 5.35 | 5.35 | -2.55% | 30,683,350 |
| Dec 15, 2025 | 5.51 | 5.59 | 5.43 | 5.49 | 5.49 | -1.44% | 17,909,070 |
| Dec 12, 2025 | 5.60 | 5.68 | 5.56 | 5.57 | 5.57 | -1.07% | 20,200,896 |
| Dec 11, 2025 | 5.68 | 5.77 | 5.62 | 5.63 | 5.63 | -0.53% | 26,916,730 |
| Dec 10, 2025 | 5.63 | 5.69 | 5.60 | 5.66 | 5.66 | 0.35% | 14,965,710 |
| Dec 9, 2025 | 5.76 | 5.77 | 5.62 | 5.64 | 5.64 | -2.42% | 17,956,000 |
| Dec 8, 2025 | 5.76 | 5.81 | 5.73 | 5.78 | 5.78 | 0.70% | 23,441,720 |
| Dec 5, 2025 | 5.56 | 5.75 | 5.52 | 5.74 | 5.74 | 2.68% | 23,459,270 |
| Dec 4, 2025 | 5.57 | 5.68 | 5.50 | 5.59 | 5.59 | 1.08% | 19,700,430 |
| Dec 3, 2025 | 5.66 | 5.69 | 5.51 | 5.53 | 5.53 | -2.47% | 16,371,410 |
| Dec 2, 2025 | 5.68 | 5.71 | 5.61 | 5.67 | 5.67 | -0.70% | 13,825,630 |
| Dec 1, 2025 | 5.60 | 5.76 | 5.59 | 5.71 | 5.71 | 1.96% | 21,904,470 |
| Nov 28, 2025 | 5.51 | 5.63 | 5.48 | 5.60 | 5.60 | 1.63% | 16,230,680 |