Zhuzhou Hongda Electronics Corp.,Ltd. (SHE:300726)
China
· Delayed Price · Currency is CNY 48.44
-1.72 (-3.43%)
At close: Mar 9, 2026
SHE:300726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.96 | 49.33 | 46.45 | 48.44 | 48.44 | -3.43% | 10,239,400 |
| Mar 6, 2026 | 50.71 | 51.36 | 49.82 | 50.16 | 50.16 | -1.42% | 6,378,235 |
| Mar 5, 2026 | 51.80 | 53.10 | 50.21 | 50.88 | 50.88 | 2.19% | 9,917,724 |
| Mar 4, 2026 | 48.06 | 50.96 | 48.06 | 49.79 | 49.79 | 2.32% | 9,412,303 |
| Mar 3, 2026 | 52.51 | 52.88 | 48.50 | 48.66 | 48.66 | -7.67% | 14,896,720 |
| Mar 2, 2026 | 54.27 | 54.56 | 52.20 | 52.70 | 52.70 | -1.48% | 14,851,070 |
| Feb 27, 2026 | 54.10 | 54.32 | 53.04 | 53.49 | 53.49 | -2.90% | 11,840,560 |
| Feb 26, 2026 | 51.70 | 55.78 | 51.56 | 55.09 | 55.09 | 5.13% | 19,441,888 |
| Feb 25, 2026 | 51.63 | 53.08 | 51.38 | 52.40 | 52.40 | 1.51% | 13,037,330 |
| Feb 24, 2026 | 51.54 | 52.80 | 50.54 | 51.62 | 51.62 | 5.30% | 12,925,560 |
| Feb 13, 2026 | 49.92 | 50.30 | 48.91 | 49.02 | 49.02 | -2.83% | 6,296,318 |
| Feb 12, 2026 | 48.44 | 50.65 | 48.43 | 50.45 | 50.45 | 4.24% | 9,691,694 |
| Feb 11, 2026 | 48.74 | 49.88 | 48.00 | 48.40 | 48.40 | -1.20% | 5,905,146 |
| Feb 10, 2026 | 49.00 | 49.43 | 48.62 | 48.99 | 48.99 | 0.02% | 5,145,114 |
| Feb 9, 2026 | 49.03 | 49.55 | 48.58 | 48.98 | 48.98 | 1.53% | 5,808,181 |
| Feb 6, 2026 | 48.88 | 49.69 | 48.08 | 48.24 | 48.24 | -3.00% | 7,143,472 |
| Feb 5, 2026 | 48.89 | 50.27 | 48.20 | 49.73 | 49.73 | 1.10% | 8,404,826 |
| Feb 4, 2026 | 49.53 | 50.42 | 48.60 | 49.19 | 49.19 | -1.34% | 6,901,019 |
| Feb 3, 2026 | 49.03 | 50.12 | 48.23 | 49.86 | 49.86 | 3.62% | 7,231,706 |
| Feb 2, 2026 | 49.76 | 50.50 | 48.12 | 48.12 | 48.12 | -3.30% | 7,767,186 |
| Jan 30, 2026 | 50.92 | 51.30 | 48.00 | 49.76 | 49.76 | -3.08% | 14,128,400 |
| Jan 29, 2026 | 54.11 | 54.61 | 51.00 | 51.34 | 51.34 | -7.09% | 19,323,974 |
| Jan 28, 2026 | 54.00 | 56.37 | 53.83 | 55.26 | 55.26 | 2.91% | 24,713,501 |
| Jan 27, 2026 | 51.00 | 54.20 | 49.87 | 53.70 | 53.70 | 4.88% | 15,951,988 |
| Jan 26, 2026 | 53.07 | 53.30 | 51.00 | 51.20 | 51.20 | -3.76% | 9,822,106 |
| Jan 23, 2026 | 52.52 | 53.78 | 52.52 | 53.20 | 53.20 | 1.80% | 12,580,660 |
| Jan 22, 2026 | 52.00 | 52.55 | 51.40 | 52.26 | 52.26 | -0.13% | 9,589,059 |
| Jan 21, 2026 | 49.75 | 52.78 | 49.51 | 52.33 | 52.33 | 4.41% | 14,638,060 |
| Jan 20, 2026 | 52.10 | 52.50 | 49.60 | 50.12 | 50.12 | -3.80% | 10,448,020 |
| Jan 19, 2026 | 51.79 | 52.61 | 51.25 | 52.10 | 52.10 | 0.06% | 11,689,530 |
| Jan 16, 2026 | 50.94 | 52.50 | 50.12 | 52.07 | 52.07 | 2.34% | 12,527,130 |
| Jan 15, 2026 | 50.00 | 51.50 | 49.68 | 50.88 | 50.88 | 1.23% | 11,117,070 |
| Jan 14, 2026 | 50.96 | 52.00 | 49.41 | 50.26 | 50.26 | -1.35% | 18,470,380 |
| Jan 13, 2026 | 54.00 | 54.30 | 50.70 | 50.95 | 50.95 | -6.68% | 20,946,762 |
| Jan 12, 2026 | 54.00 | 55.55 | 53.04 | 54.60 | 54.60 | -0.09% | 24,610,370 |
| Jan 9, 2026 | 52.86 | 55.53 | 52.38 | 54.65 | 54.65 | 3.41% | 26,642,240 |
| Jan 8, 2026 | 50.97 | 53.40 | 50.65 | 52.85 | 52.85 | 3.51% | 24,218,150 |
| Jan 7, 2026 | 51.40 | 52.18 | 50.24 | 51.06 | 51.06 | -1.12% | 16,633,320 |
| Jan 6, 2026 | 51.80 | 52.50 | 50.55 | 51.64 | 51.64 | 0.47% | 19,427,160 |
| Jan 5, 2026 | 51.72 | 52.16 | 50.40 | 51.40 | 51.40 | 0.96% | 19,234,959 |
| Dec 31, 2025 | 51.08 | 51.85 | 50.30 | 50.91 | 50.91 | 0.06% | 17,069,760 |
| Dec 30, 2025 | 50.89 | 52.58 | 49.78 | 50.88 | 50.88 | -0.10% | 24,706,680 |
| Dec 29, 2025 | 53.00 | 53.51 | 50.42 | 50.93 | 50.93 | -5.53% | 20,586,988 |
| Dec 26, 2025 | 55.00 | 55.50 | 53.35 | 53.91 | 53.91 | -3.49% | 21,982,110 |
| Dec 25, 2025 | 58.90 | 59.80 | 55.85 | 55.86 | 55.86 | -0.69% | 26,267,790 |
| Dec 24, 2025 | 59.01 | 60.98 | 55.58 | 56.25 | 56.25 | 6.43% | 44,703,440 |
| Dec 23, 2025 | 44.50 | 52.85 | 44.50 | 52.85 | 52.85 | 20.00% | 42,014,950 |
| Dec 22, 2025 | 42.06 | 44.08 | 41.69 | 44.04 | 44.04 | 4.73% | 14,869,290 |
| Dec 19, 2025 | 41.51 | 43.28 | 41.51 | 42.05 | 42.05 | 4.08% | 13,640,757 |
| Dec 18, 2025 | 40.12 | 41.21 | 40.10 | 40.40 | 40.40 | 0.12% | 5,963,971 |
| Dec 17, 2025 | 40.20 | 40.56 | 39.06 | 40.35 | 40.35 | 0.32% | 6,759,964 |
| Dec 16, 2025 | 41.03 | 41.20 | 39.73 | 40.22 | 40.22 | -2.33% | 7,901,044 |
| Dec 15, 2025 | 41.57 | 42.03 | 40.81 | 41.18 | 41.18 | -1.77% | 7,427,355 |
| Dec 12, 2025 | 41.54 | 42.58 | 41.41 | 41.92 | 41.92 | 0.99% | 9,577,233 |
| Dec 11, 2025 | 41.76 | 42.56 | 41.51 | 41.51 | 41.51 | -1.45% | 8,697,580 |
| Dec 10, 2025 | 41.15 | 42.40 | 41.15 | 42.12 | 42.12 | 1.27% | 9,416,950 |
| Dec 9, 2025 | 41.02 | 42.42 | 40.94 | 41.59 | 41.59 | 0.95% | 9,741,808 |
| Dec 8, 2025 | 41.39 | 42.05 | 41.01 | 41.20 | 41.20 | -0.19% | 10,683,200 |
| Dec 5, 2025 | 40.26 | 41.55 | 40.07 | 41.28 | 41.28 | 2.00% | 9,987,973 |
| Dec 4, 2025 | 40.29 | 40.94 | 40.21 | 40.47 | 40.47 | -0.74% | 6,966,246 |
| Dec 3, 2025 | 41.34 | 41.40 | 40.10 | 40.77 | 40.77 | -0.88% | 8,235,059 |
| Dec 2, 2025 | 41.71 | 41.71 | 40.90 | 41.13 | 41.13 | -1.79% | 8,797,997 |
| Dec 1, 2025 | 42.21 | 42.55 | 41.40 | 41.88 | 41.88 | -3.61% | 17,592,170 |
| Nov 28, 2025 | 38.22 | 43.66 | 38.22 | 43.45 | 43.45 | 14.31% | 22,312,690 |
| Nov 27, 2025 | 38.28 | 39.13 | 37.99 | 38.01 | 38.01 | -0.21% | 5,205,600 |
| Nov 26, 2025 | 38.30 | 38.77 | 37.94 | 38.09 | 38.09 | -1.19% | 5,329,400 |
| Nov 25, 2025 | 39.20 | 39.38 | 38.45 | 38.55 | 38.55 | -1.13% | 6,936,613 |
| Nov 24, 2025 | 38.40 | 39.22 | 38.11 | 38.99 | 38.99 | 2.55% | 6,051,860 |
| Nov 21, 2025 | 39.50 | 39.93 | 38.00 | 38.02 | 38.02 | -4.78% | 8,134,022 |
| Nov 20, 2025 | 40.40 | 41.05 | 39.70 | 39.93 | 39.93 | -0.42% | 6,205,375 |
| Nov 19, 2025 | 40.82 | 41.50 | 39.82 | 40.10 | 40.10 | -3.72% | 9,005,253 |
| Nov 18, 2025 | 40.28 | 42.18 | 40.26 | 41.65 | 41.65 | 4.26% | 13,262,550 |
| Nov 17, 2025 | 40.68 | 40.96 | 39.75 | 39.95 | 39.95 | 0.10% | 5,352,600 |
| Nov 14, 2025 | 40.67 | 40.99 | 39.87 | 39.91 | 39.91 | -3.01% | 6,022,992 |
| Nov 13, 2025 | 40.66 | 42.10 | 40.42 | 41.15 | 41.15 | 1.06% | 7,241,664 |
| Nov 12, 2025 | 42.40 | 42.55 | 40.07 | 40.72 | 40.72 | -4.48% | 8,531,114 |
| Nov 11, 2025 | 43.42 | 44.78 | 42.51 | 42.63 | 42.63 | -1.37% | 10,404,670 |
| Nov 10, 2025 | 43.31 | 43.75 | 42.51 | 43.22 | 43.22 | -0.21% | 7,409,815 |
| Nov 7, 2025 | 44.14 | 44.64 | 43.10 | 43.31 | 43.31 | -3.28% | 8,021,600 |
| Nov 6, 2025 | 42.63 | 45.39 | 42.58 | 44.78 | 44.78 | 5.04% | 13,822,020 |
| Nov 5, 2025 | 42.50 | 43.27 | 41.37 | 42.63 | 42.63 | -1.43% | 9,094,122 |
| Nov 4, 2025 | 43.70 | 44.65 | 42.92 | 43.25 | 43.25 | -1.28% | 8,297,178 |
| Nov 3, 2025 | 42.89 | 44.30 | 42.77 | 43.81 | 43.81 | 2.34% | 11,548,270 |
| Oct 31, 2025 | 45.00 | 45.22 | 42.73 | 42.81 | 42.81 | -5.33% | 15,486,210 |
| Oct 30, 2025 | 45.26 | 46.29 | 44.60 | 45.22 | 45.22 | -1.22% | 14,955,360 |
| Oct 29, 2025 | 44.55 | 46.88 | 44.55 | 45.78 | 45.78 | 1.67% | 15,500,540 |
| Oct 28, 2025 | 44.31 | 45.89 | 44.10 | 45.03 | 45.03 | -0.62% | 18,458,420 |
| Oct 27, 2025 | 45.00 | 47.12 | 43.99 | 45.31 | 45.31 | 7.62% | 26,078,240 |
| Oct 24, 2025 | 38.53 | 42.60 | 38.53 | 42.10 | 42.10 | 10.07% | 20,543,730 |
| Oct 23, 2025 | 37.49 | 39.58 | 37.42 | 38.25 | 38.25 | 3.57% | 11,087,440 |
| Oct 22, 2025 | 38.20 | 38.20 | 36.82 | 36.93 | 36.93 | -3.58% | 6,146,753 |
| Oct 21, 2025 | 38.31 | 39.30 | 38.05 | 38.30 | 38.30 | -0.26% | 6,330,100 |
| Oct 20, 2025 | 38.08 | 39.26 | 37.74 | 38.40 | 38.40 | 2.26% | 6,549,111 |
| Oct 17, 2025 | 40.53 | 40.98 | 37.50 | 37.55 | 37.55 | -7.17% | 10,926,930 |
| Oct 16, 2025 | 41.50 | 42.80 | 40.28 | 40.45 | 40.45 | -2.29% | 11,032,350 |
| Oct 15, 2025 | 39.30 | 41.55 | 38.90 | 41.40 | 41.40 | 5.69% | 12,701,390 |
| Oct 14, 2025 | 40.75 | 41.00 | 39.03 | 39.17 | 39.17 | -2.97% | 7,462,843 |
| Oct 13, 2025 | 38.42 | 40.80 | 38.20 | 40.37 | 40.37 | 0.60% | 8,787,000 |
| Oct 10, 2025 | 40.31 | 40.78 | 39.61 | 40.13 | 40.13 | -0.99% | 6,617,150 |
| Oct 9, 2025 | 39.55 | 41.05 | 39.10 | 40.53 | 40.53 | 2.48% | 10,146,100 |