Guangdong High Dream Intellectualized Machinery Co., Ltd. (SHE:300720)
China
· Delayed Price · Currency is CNY 41.19
-0.20 (-0.48%)
Mar 10, 2026, 11:34 AM CST
SHE:300720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.29 | 41.56 | 37.00 | 41.39 | 41.39 | 5.29% | 10,421,929 |
| Mar 6, 2026 | 38.17 | 40.64 | 38.02 | 39.31 | 39.31 | 2.96% | 11,151,310 |
| Mar 5, 2026 | 38.53 | 39.66 | 37.92 | 38.18 | 38.18 | 0.58% | 5,609,020 |
| Mar 4, 2026 | 37.00 | 39.09 | 37.00 | 37.96 | 37.96 | -0.94% | 5,562,360 |
| Mar 3, 2026 | 40.00 | 40.64 | 37.26 | 38.32 | 38.32 | -0.98% | 9,647,821 |
| Mar 2, 2026 | 38.27 | 39.00 | 37.00 | 38.70 | 38.70 | -0.41% | 9,651,190 |
| Feb 27, 2026 | 36.50 | 39.38 | 36.09 | 38.86 | 38.86 | 4.21% | 14,602,120 |
| Feb 26, 2026 | 36.63 | 37.71 | 34.89 | 37.29 | 37.29 | 0.81% | 12,696,560 |
| Feb 25, 2026 | 32.88 | 38.34 | 32.46 | 36.99 | 36.99 | 12.98% | 11,742,356 |
| Feb 24, 2026 | 32.08 | 33.25 | 32.01 | 32.74 | 32.74 | 2.83% | 2,744,290 |
| Feb 13, 2026 | 32.19 | 32.65 | 31.70 | 31.84 | 31.84 | -1.21% | 2,607,540 |
| Feb 12, 2026 | 32.62 | 33.18 | 32.20 | 32.23 | 32.23 | -1.20% | 2,985,280 |
| Feb 11, 2026 | 32.35 | 33.13 | 32.14 | 32.62 | 32.62 | 1.27% | 2,685,300 |
| Feb 10, 2026 | 32.30 | 32.41 | 31.86 | 32.21 | 32.21 | -0.28% | 2,736,101 |
| Feb 9, 2026 | 32.69 | 33.17 | 31.76 | 32.30 | 32.30 | - | 4,188,060 |
| Feb 6, 2026 | 33.00 | 33.28 | 32.22 | 32.30 | 32.30 | -2.36% | 3,343,780 |
| Feb 5, 2026 | 33.08 | 34.10 | 32.78 | 33.08 | 33.08 | -0.78% | 2,678,900 |
| Feb 4, 2026 | 33.81 | 34.31 | 33.00 | 33.34 | 33.34 | -2.00% | 2,791,100 |
| Feb 3, 2026 | 34.14 | 34.14 | 33.10 | 34.02 | 34.02 | 0.95% | 3,543,200 |
| Feb 2, 2026 | 33.88 | 35.53 | 33.62 | 33.70 | 33.70 | -0.94% | 5,055,200 |
| Jan 30, 2026 | 33.50 | 34.47 | 31.50 | 34.02 | 34.02 | 2.47% | 12,827,800 |
| Jan 29, 2026 | 38.41 | 38.70 | 32.99 | 33.20 | 33.20 | -13.99% | 15,407,950 |
| Jan 28, 2026 | 36.18 | 39.21 | 36.00 | 38.60 | 38.60 | 6.63% | 14,701,050 |
| Jan 27, 2026 | 33.25 | 36.25 | 32.50 | 36.20 | 36.20 | 8.32% | 11,683,140 |
| Jan 26, 2026 | 33.98 | 34.39 | 32.71 | 33.42 | 33.42 | -2.68% | 6,075,990 |
| Jan 23, 2026 | 35.43 | 35.70 | 34.00 | 34.34 | 34.34 | -3.02% | 6,513,150 |
| Jan 22, 2026 | 34.69 | 36.45 | 34.48 | 35.41 | 35.41 | 2.82% | 7,702,160 |
| Jan 21, 2026 | 33.47 | 34.68 | 33.30 | 34.44 | 34.44 | 2.32% | 3,488,750 |
| Jan 20, 2026 | 34.80 | 34.85 | 33.31 | 33.66 | 33.66 | -2.55% | 4,871,500 |
| Jan 19, 2026 | 34.39 | 35.06 | 33.69 | 34.54 | 34.54 | -0.43% | 6,154,090 |
| Jan 16, 2026 | 32.50 | 35.04 | 32.25 | 34.69 | 34.69 | 7.93% | 11,094,684 |
| Jan 15, 2026 | 32.04 | 33.04 | 31.60 | 32.14 | 32.14 | -0.68% | 5,115,600 |
| Jan 14, 2026 | 32.47 | 33.11 | 31.88 | 32.36 | 32.36 | -1.46% | 7,840,541 |
| Jan 13, 2026 | 31.99 | 34.00 | 31.52 | 32.84 | 32.84 | 0.64% | 11,547,020 |
| Jan 12, 2026 | 36.39 | 36.39 | 32.12 | 32.63 | 32.63 | -9.66% | 20,937,330 |
| Jan 9, 2026 | 35.00 | 38.25 | 33.30 | 36.12 | 36.12 | 1.89% | 17,828,120 |
| Jan 8, 2026 | 33.70 | 36.99 | 33.69 | 35.45 | 35.45 | 5.07% | 18,440,390 |
| Jan 7, 2026 | 34.28 | 35.64 | 33.66 | 33.74 | 33.74 | -1.06% | 8,682,461 |
| Jan 6, 2026 | 34.88 | 35.08 | 33.72 | 34.10 | 34.10 | -1.96% | 7,470,164 |
| Jan 5, 2026 | 34.08 | 35.00 | 32.52 | 34.78 | 34.78 | 2.63% | 8,452,380 |
| Dec 31, 2025 | 33.40 | 34.08 | 32.90 | 33.89 | 33.89 | 0.71% | 5,581,700 |
| Dec 30, 2025 | 33.00 | 34.50 | 32.72 | 33.65 | 33.65 | 1.88% | 7,426,640 |
| Dec 29, 2025 | 32.25 | 33.68 | 32.18 | 33.03 | 33.03 | 1.88% | 7,794,690 |
| Dec 26, 2025 | 30.98 | 33.50 | 30.32 | 32.42 | 32.42 | 4.48% | 9,446,890 |
| Dec 25, 2025 | 30.06 | 31.38 | 29.75 | 31.03 | 31.03 | 3.23% | 5,875,150 |
| Dec 24, 2025 | 29.58 | 30.68 | 29.40 | 30.06 | 30.06 | 1.21% | 3,937,640 |
| Dec 23, 2025 | 30.60 | 31.00 | 29.50 | 29.70 | 29.70 | -3.07% | 4,711,500 |
| Dec 22, 2025 | 30.17 | 31.00 | 29.51 | 30.64 | 30.64 | 2.20% | 5,616,500 |
| Dec 19, 2025 | 28.81 | 31.16 | 28.52 | 29.98 | 29.98 | 3.81% | 9,612,830 |
| Dec 18, 2025 | 28.63 | 29.80 | 28.45 | 28.88 | 28.88 | 0.84% | 5,151,000 |
| Dec 17, 2025 | 28.69 | 29.80 | 28.22 | 28.64 | 28.64 | 0.95% | 7,656,920 |
| Dec 16, 2025 | 27.30 | 28.83 | 26.51 | 28.37 | 28.37 | 3.46% | 9,483,810 |
| Dec 15, 2025 | 29.69 | 29.69 | 27.06 | 27.42 | 27.42 | -9.21% | 14,893,630 |
| Dec 12, 2025 | 32.59 | 32.82 | 29.87 | 30.20 | 30.20 | -7.36% | 14,814,230 |
| Dec 11, 2025 | 32.95 | 33.99 | 32.38 | 32.60 | 32.60 | -3.83% | 14,405,510 |
| Dec 10, 2025 | 31.80 | 36.39 | 31.40 | 33.90 | 33.90 | 7.45% | 24,665,326 |
| Dec 9, 2025 | 31.80 | 33.57 | 31.20 | 31.55 | 31.55 | -1.41% | 12,276,200 |
| Dec 8, 2025 | 30.59 | 32.80 | 29.75 | 32.00 | 32.00 | 3.26% | 11,218,890 |
| Dec 5, 2025 | 28.87 | 31.67 | 28.87 | 30.99 | 30.99 | 7.60% | 11,498,910 |
| Dec 4, 2025 | 29.18 | 29.31 | 28.00 | 28.80 | 28.80 | -1.71% | 6,204,150 |
| Dec 3, 2025 | 28.50 | 30.44 | 28.00 | 29.30 | 29.30 | 3.72% | 6,932,150 |
| Dec 2, 2025 | 28.65 | 28.75 | 28.15 | 28.25 | 28.25 | -1.67% | 1,969,426 |
| Dec 1, 2025 | 28.68 | 29.83 | 28.50 | 28.73 | 28.73 | -0.42% | 4,347,800 |
| Nov 28, 2025 | 27.18 | 28.95 | 26.91 | 28.85 | 28.85 | 6.54% | 5,010,600 |
| Nov 27, 2025 | 27.51 | 27.61 | 27.00 | 27.08 | 27.08 | -1.56% | 2,869,100 |
| Nov 26, 2025 | 27.85 | 27.94 | 27.35 | 27.51 | 27.51 | -1.22% | 3,138,200 |
| Nov 25, 2025 | 28.21 | 28.58 | 27.69 | 27.85 | 27.85 | -1.31% | 4,188,280 |
| Nov 24, 2025 | 28.90 | 29.08 | 27.80 | 28.22 | 28.22 | -1.81% | 3,681,040 |
| Nov 21, 2025 | 28.50 | 28.99 | 27.42 | 28.74 | 28.74 | -0.59% | 7,007,210 |
| Nov 20, 2025 | 29.48 | 31.08 | 28.41 | 28.91 | 28.91 | -1.40% | 7,834,010 |
| Nov 19, 2025 | 29.30 | 29.53 | 28.98 | 29.32 | 29.32 | - | 3,017,400 |
| Nov 18, 2025 | 28.75 | 29.80 | 27.88 | 29.32 | 29.32 | 2.30% | 6,384,400 |
| Nov 17, 2025 | 28.88 | 29.42 | 28.39 | 28.66 | 28.66 | -0.93% | 3,531,500 |
| Nov 14, 2025 | 28.91 | 29.70 | 28.78 | 28.93 | 28.93 | -0.24% | 5,171,800 |
| Nov 13, 2025 | 30.40 | 30.78 | 28.88 | 29.00 | 29.00 | -2.52% | 7,865,750 |
| Nov 12, 2025 | 28.99 | 30.56 | 28.97 | 29.75 | 29.75 | 1.54% | 10,196,420 |
| Nov 11, 2025 | 27.72 | 30.13 | 27.70 | 29.30 | 29.30 | 5.09% | 10,748,340 |
| Nov 10, 2025 | 26.50 | 28.46 | 26.39 | 27.88 | 27.88 | 4.50% | 8,814,410 |
| Nov 7, 2025 | 29.22 | 29.22 | 26.49 | 26.68 | 26.68 | -7.71% | 10,633,750 |
| Nov 6, 2025 | 26.88 | 31.49 | 26.87 | 28.91 | 28.91 | 7.55% | 15,116,800 |
| Nov 5, 2025 | 26.28 | 26.98 | 26.10 | 26.88 | 26.88 | 1.59% | 2,752,980 |
| Nov 4, 2025 | 26.02 | 26.70 | 25.88 | 26.46 | 26.46 | 1.50% | 2,884,990 |
| Nov 3, 2025 | 26.22 | 26.22 | 25.66 | 26.07 | 26.07 | 0.31% | 2,441,900 |
| Oct 31, 2025 | 25.66 | 26.42 | 25.32 | 25.99 | 25.99 | 1.21% | 3,521,450 |
| Oct 30, 2025 | 25.44 | 26.29 | 25.33 | 25.68 | 25.68 | -0.08% | 4,468,064 |
| Oct 29, 2025 | 24.82 | 26.33 | 24.74 | 25.70 | 25.70 | 3.21% | 4,655,810 |
| Oct 28, 2025 | 25.29 | 25.56 | 24.70 | 24.90 | 24.90 | -1.58% | 4,035,380 |
| Oct 27, 2025 | 24.88 | 25.68 | 24.60 | 25.30 | 25.30 | 2.55% | 3,243,480 |
| Oct 24, 2025 | 24.60 | 24.75 | 24.35 | 24.67 | 24.67 | 0.28% | 2,645,600 |
| Oct 23, 2025 | 24.36 | 24.90 | 24.08 | 24.60 | 24.60 | 0.99% | 3,991,080 |
| Oct 22, 2025 | 23.61 | 24.82 | 23.58 | 24.36 | 24.36 | 3.18% | 4,130,520 |
| Oct 21, 2025 | 23.32 | 23.82 | 23.23 | 23.61 | 23.61 | 1.24% | 2,173,100 |
| Oct 20, 2025 | 22.88 | 23.42 | 22.86 | 23.32 | 23.32 | 2.96% | 2,478,320 |
| Oct 17, 2025 | 23.01 | 23.45 | 22.60 | 22.65 | 22.65 | -0.79% | 3,022,100 |
| Oct 16, 2025 | 23.35 | 23.65 | 22.78 | 22.83 | 22.83 | -2.69% | 2,703,800 |
| Oct 15, 2025 | 22.70 | 23.77 | 22.60 | 23.46 | 23.46 | 3.90% | 2,859,800 |
| Oct 14, 2025 | 23.28 | 23.56 | 22.39 | 22.58 | 22.58 | -3.09% | 3,031,100 |
| Oct 13, 2025 | 23.08 | 23.63 | 22.30 | 23.30 | 23.30 | -1.06% | 3,501,000 |
| Oct 10, 2025 | 24.02 | 24.23 | 23.49 | 23.55 | 23.55 | -1.87% | 2,490,250 |
| Oct 9, 2025 | 23.81 | 24.24 | 23.70 | 24.00 | 24.00 | -0.21% | 3,020,800 |