Skip to main content
Henan ZhongGong Design & Research Group Co., Ltd. (SHE:300732)
China flag China · Delayed Price · Currency is CNY
7.65
+0.13 (1.73%)
Mar 10, 2026, 3:04 PM CST

SHE:300732 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.557.687.527.657.651.73%4,665,290
Mar 9, 20267.467.597.457.527.52-0.53%5,550,648
Mar 6, 20267.327.567.327.567.563.28%6,805,135
Mar 5, 20267.317.397.297.327.321.53%5,871,734
Mar 4, 20267.207.307.147.217.21-0.96%5,646,374
Mar 3, 20267.567.577.277.287.28-2.54%8,722,567
Mar 2, 20267.757.807.477.477.47-4.96%11,253,292
Feb 27, 20267.767.887.757.867.861.03%5,252,290
Feb 26, 20267.847.877.757.787.78-0.64%5,079,530
Feb 25, 20267.847.917.817.837.830.13%5,893,197
Feb 24, 20267.747.837.697.827.821.96%5,514,756
Feb 13, 20267.687.767.677.677.67-0.13%4,121,713
Feb 12, 20267.807.817.687.687.68-1.66%6,005,311
Feb 11, 20267.867.877.807.817.81-0.26%4,110,016
Feb 10, 20267.807.867.777.837.830.26%5,092,905
Feb 9, 20267.747.827.717.817.811.83%5,803,434
Feb 6, 20267.647.737.577.677.670.26%5,115,769
Feb 5, 20267.707.767.657.657.65-0.91%5,360,676
Feb 4, 20267.667.747.637.727.720.52%5,922,986
Feb 3, 20267.657.707.577.687.681.99%6,646,129
Feb 2, 20267.607.747.537.537.53-1.57%6,202,685
Jan 30, 20267.587.717.537.657.650.79%6,762,364
Jan 29, 20267.587.737.487.597.59-0.26%6,936,031
Jan 28, 20267.807.847.597.617.61-2.93%11,193,080
Jan 27, 20267.917.957.697.847.84-1.38%9,896,207
Jan 26, 20268.058.077.877.957.95-1.24%10,199,519
Jan 23, 20268.128.158.028.058.05-0.74%11,215,820
Jan 22, 20267.888.137.878.118.113.05%16,226,130
Jan 21, 20267.887.887.807.877.87-0.76%8,421,166
Jan 20, 20267.898.117.857.937.930.63%13,647,850
Jan 19, 20267.807.907.757.887.880.64%12,358,290
Jan 16, 20267.778.017.687.837.831.42%19,099,477
Jan 15, 20267.797.857.657.727.72-1.28%8,261,667
Jan 14, 20267.787.927.727.827.820.51%10,921,620
Jan 13, 20267.857.947.777.787.78-0.77%9,069,327
Jan 12, 20267.797.857.757.847.840.90%7,909,989
Jan 9, 20267.827.857.677.777.77-0.13%8,249,828
Jan 8, 20267.607.817.607.787.782.10%8,903,865
Jan 7, 20267.747.757.597.627.62-1.55%6,060,254
Jan 6, 20267.657.757.607.747.741.31%7,267,815
Jan 5, 20267.487.687.477.647.641.87%7,571,047
Dec 31, 20257.477.537.387.507.500.27%5,497,289
Dec 30, 20257.637.657.487.487.48-2.48%8,307,102
Dec 29, 20257.587.697.557.677.671.19%6,074,346
Dec 26, 20257.597.647.557.587.58-0.13%4,987,797
Dec 25, 20257.587.637.537.597.590.26%4,794,875
Dec 24, 20257.477.597.457.577.571.34%4,120,242
Dec 23, 20257.517.527.437.477.47-0.80%4,285,222
Dec 22, 20257.537.597.517.537.53-0.13%3,974,418
Dec 19, 20257.407.547.407.547.541.75%4,805,634
Dec 18, 20257.317.487.307.417.410.41%5,438,895
Dec 17, 20257.387.457.247.387.38-0.27%7,193,401
Dec 16, 20257.547.577.397.407.40-2.12%6,359,852
Dec 15, 20257.557.627.427.567.56-0.26%6,058,767
Dec 12, 20257.587.667.527.587.580.26%5,210,197
Dec 11, 20257.797.807.567.567.56-1.69%6,888,644
Dec 10, 20257.727.777.647.697.69-0.65%5,159,904
Dec 9, 20257.807.847.737.747.74-0.77%5,371,624
Dec 8, 20257.827.857.787.807.80-4,894,240
Dec 5, 20257.657.827.597.807.801.83%6,365,348
Dec 4, 20257.747.767.627.667.66-0.91%6,255,992
Dec 3, 20257.897.907.707.737.73-2.15%6,936,801
Dec 2, 20257.917.947.787.907.90-0.38%5,842,763
Dec 1, 20257.998.057.917.937.93-0.88%7,342,944
Nov 28, 20257.868.007.828.008.001.78%5,878,036
Nov 27, 20257.887.917.817.867.86-0.38%6,314,512
Nov 26, 20257.988.077.877.897.89-1.13%7,133,205
Nov 25, 20257.908.037.857.987.981.01%6,705,248
Nov 24, 20257.687.937.647.907.903.40%9,898,539
Nov 21, 20257.898.027.637.647.64-4.02%10,978,402
Nov 20, 20257.947.997.867.967.960.25%6,371,923
Nov 19, 20258.118.127.887.947.94-1.73%7,906,201
Nov 18, 20258.188.198.048.088.08-1.46%8,154,800
Nov 17, 20258.238.238.148.208.200.37%6,332,312
Nov 14, 20258.078.218.058.178.170.62%7,981,848
Nov 13, 20258.068.148.048.128.120.74%5,499,652
Nov 12, 20258.138.168.048.068.06-0.98%7,314,876
Nov 11, 20258.188.198.118.148.14-0.12%6,311,407
Nov 10, 20258.128.178.088.158.150.25%6,455,866
Nov 7, 20258.238.268.128.138.13-1.69%8,683,367
Nov 6, 20258.338.398.238.278.270.24%12,147,060
Nov 5, 20258.088.308.058.258.251.35%11,565,790
Nov 4, 20258.208.218.078.148.14-0.85%8,274,844
Nov 3, 20258.158.228.118.218.211.11%9,506,851
Oct 31, 20258.048.158.028.128.120.87%7,691,804
Oct 30, 20258.138.148.028.058.05-1.11%9,556,728
Oct 29, 20258.248.258.088.148.14-1.93%15,161,380
Oct 28, 20258.388.428.298.308.30-1.78%14,819,100
Oct 27, 20258.628.638.368.458.45-2.09%20,656,530
Oct 24, 20258.878.918.568.638.63-5.89%36,123,810
Oct 23, 20258.819.318.769.179.174.68%51,436,690
Oct 22, 20258.579.118.538.768.762.22%37,709,280
Oct 21, 20258.328.588.288.578.573.25%15,639,730
Oct 20, 20258.258.368.238.308.301.34%9,058,165
Oct 17, 20258.348.428.198.198.19-1.44%9,246,152
Oct 16, 20258.478.498.288.318.31-1.54%7,844,948
Oct 15, 20258.388.488.348.448.440.60%7,055,174
Oct 14, 20258.458.578.358.398.39-0.47%14,106,650
Oct 13, 20258.108.457.968.438.430.36%13,311,700
Oct 10, 20258.308.508.278.408.400.96%13,238,580