Zhuzhou Hongda Electronics Corp.,Ltd. (SHE:300726)
China
· Delayed Price · Currency is CNY 41.28
+0.81 (2.00%)
At close: Dec 5, 2025
SHE:300726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 38.30 | 39.91 | 38.29 | 39.55 | 39.55 | 3.10% | 7,864,182 |
| Sep 29, 2025 | 37.97 | 38.55 | 37.36 | 38.36 | 38.36 | 1.27% | 5,496,087 |
| Sep 26, 2025 | 38.52 | 39.30 | 37.87 | 37.88 | 37.88 | -2.25% | 6,321,380 |
| Sep 25, 2025 | 39.06 | 39.43 | 38.70 | 38.75 | 38.75 | -1.57% | 6,071,612 |
| Sep 24, 2025 | 38.50 | 39.56 | 38.30 | 39.37 | 39.37 | 1.39% | 6,349,800 |
| Sep 23, 2025 | 39.62 | 39.83 | 38.01 | 38.83 | 38.83 | -1.97% | 7,577,517 |
| Sep 22, 2025 | 39.79 | 40.17 | 39.18 | 39.61 | 39.61 | -0.45% | 7,031,656 |
| Sep 19, 2025 | 40.33 | 40.75 | 39.34 | 39.79 | 39.79 | -0.45% | 11,014,650 |
| Sep 18, 2025 | 38.46 | 41.95 | 38.00 | 39.97 | 39.97 | 3.71% | 24,435,530 |
| Sep 17, 2025 | 36.53 | 38.77 | 36.31 | 38.54 | 38.54 | 5.50% | 11,652,530 |
| Sep 16, 2025 | 36.64 | 36.82 | 36.09 | 36.53 | 36.53 | -0.22% | 4,955,052 |
| Sep 15, 2025 | 37.22 | 37.97 | 36.56 | 36.61 | 36.61 | -1.45% | 8,437,147 |
| Sep 12, 2025 | 35.49 | 37.75 | 35.20 | 37.15 | 37.15 | 4.62% | 14,603,480 |
| Sep 11, 2025 | 34.76 | 35.52 | 34.40 | 35.51 | 35.51 | 2.13% | 5,635,024 |
| Sep 10, 2025 | 34.71 | 35.26 | 34.68 | 34.77 | 34.77 | 0.17% | 4,145,500 |
| Sep 9, 2025 | 35.01 | 35.20 | 34.52 | 34.71 | 34.71 | -1.36% | 4,837,531 |
| Sep 8, 2025 | 34.79 | 35.19 | 34.42 | 35.19 | 35.19 | 1.18% | 6,376,899 |
| Sep 5, 2025 | 34.23 | 34.80 | 33.90 | 34.78 | 34.78 | 1.99% | 6,023,065 |
| Sep 4, 2025 | 35.28 | 35.74 | 33.41 | 34.10 | 34.10 | -2.96% | 9,029,801 |
| Sep 3, 2025 | 36.96 | 36.97 | 35.00 | 35.14 | 35.14 | -4.95% | 10,617,970 |
| Sep 2, 2025 | 38.88 | 38.96 | 36.21 | 36.97 | 36.97 | -4.81% | 14,141,400 |
| Sep 1, 2025 | 38.90 | 39.63 | 38.50 | 38.84 | 38.84 | -0.74% | 10,803,010 |
| Aug 29, 2025 | 39.71 | 40.24 | 38.60 | 39.13 | 39.13 | -1.44% | 16,948,100 |
| Aug 28, 2025 | 38.55 | 40.98 | 37.68 | 39.70 | 39.70 | 9.64% | 31,637,370 |
| Aug 27, 2025 | 37.21 | 37.75 | 36.21 | 36.21 | 36.21 | -2.87% | 9,163,642 |
| Aug 26, 2025 | 38.07 | 38.37 | 37.15 | 37.28 | 37.28 | -0.72% | 9,693,593 |
| Aug 25, 2025 | 37.80 | 38.10 | 37.10 | 37.55 | 37.55 | 0.24% | 9,335,235 |
| Aug 22, 2025 | 36.53 | 37.46 | 36.35 | 37.46 | 37.46 | 2.41% | 9,444,548 |
| Aug 21, 2025 | 36.91 | 37.23 | 36.32 | 36.58 | 36.58 | -1.05% | 6,081,551 |
| Aug 20, 2025 | 36.49 | 36.99 | 36.13 | 36.97 | 36.97 | 0.96% | 6,592,282 |
| Aug 19, 2025 | 36.98 | 37.30 | 36.30 | 36.62 | 36.62 | -0.76% | 8,227,020 |
| Aug 18, 2025 | 35.88 | 36.90 | 35.88 | 36.90 | 36.90 | 2.81% | 8,788,948 |
| Aug 15, 2025 | 35.22 | 36.00 | 35.22 | 35.89 | 35.89 | 1.59% | 6,530,708 |
| Aug 14, 2025 | 36.35 | 36.50 | 35.24 | 35.33 | 35.33 | -2.91% | 6,981,800 |
| Aug 13, 2025 | 36.18 | 36.51 | 35.96 | 36.39 | 36.39 | 0.52% | 6,245,050 |
| Aug 12, 2025 | 36.50 | 36.64 | 35.75 | 36.20 | 36.20 | -1.01% | 6,532,644 |
| Aug 11, 2025 | 36.15 | 36.88 | 36.10 | 36.57 | 36.57 | 1.11% | 7,059,200 |
| Aug 8, 2025 | 36.27 | 36.65 | 35.91 | 36.17 | 36.17 | -0.77% | 5,149,131 |
| Aug 7, 2025 | 36.78 | 37.00 | 36.10 | 36.45 | 36.45 | -1.35% | 7,602,311 |
| Aug 6, 2025 | 36.05 | 37.06 | 35.97 | 36.95 | 36.95 | 2.13% | 8,858,460 |
| Aug 5, 2025 | 36.37 | 36.66 | 35.96 | 36.18 | 36.18 | -0.06% | 6,123,173 |
| Aug 4, 2025 | 35.38 | 36.23 | 35.32 | 36.20 | 36.20 | 1.86% | 6,083,619 |
| Aug 1, 2025 | 35.39 | 36.14 | 35.01 | 35.54 | 35.54 | 0.34% | 6,371,200 |
| Jul 31, 2025 | 35.85 | 36.60 | 35.24 | 35.42 | 35.42 | -1.47% | 8,331,803 |
| Jul 30, 2025 | 37.20 | 37.20 | 35.66 | 35.95 | 35.95 | -3.39% | 10,725,990 |
| Jul 29, 2025 | 35.99 | 37.21 | 35.90 | 37.21 | 37.21 | 2.79% | 10,829,360 |
| Jul 28, 2025 | 35.87 | 36.52 | 35.73 | 36.20 | 36.20 | 1.20% | 7,698,121 |
| Jul 25, 2025 | 35.67 | 35.92 | 35.42 | 35.77 | 35.77 | 0.28% | 4,973,801 |
| Jul 24, 2025 | 35.20 | 35.75 | 35.19 | 35.67 | 35.67 | 0.85% | 5,669,587 |
| Jul 23, 2025 | 35.00 | 36.07 | 34.62 | 35.37 | 35.37 | 0.83% | 8,535,000 |
| Jul 22, 2025 | 35.18 | 35.65 | 34.82 | 35.08 | 35.08 | -0.17% | 5,643,730 |
| Jul 21, 2025 | 35.08 | 35.50 | 35.07 | 35.14 | 35.14 | -0.31% | 6,066,600 |
| Jul 18, 2025 | 35.59 | 35.71 | 35.05 | 35.25 | 35.25 | -0.37% | 5,187,600 |
| Jul 17, 2025 | 34.51 | 35.47 | 34.42 | 35.38 | 35.38 | 2.46% | 7,563,400 |
| Jul 16, 2025 | 34.74 | 34.98 | 34.31 | 34.53 | 34.53 | -0.55% | 4,871,900 |
| Jul 15, 2025 | 34.88 | 35.27 | 34.36 | 34.72 | 34.72 | -0.23% | 4,877,700 |
| Jul 14, 2025 | 35.35 | 35.81 | 34.75 | 34.80 | 34.80 | -1.30% | 5,325,900 |
| Jul 11, 2025 | 34.41 | 35.59 | 34.41 | 35.26 | 35.26 | 2.29% | 8,655,400 |