Henan ZhongGong Design & Research Group Co., Ltd. (SHE:300732)
China
· Delayed Price · Currency is CNY 7.49
+0.18 (2.46%)
Apr 30, 2026, 3:04 PM CST
SHE:300732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.07 | 7.53 | 7.07 | 7.44 | - | 1.78% | 7,171,072 |
| Apr 29, 2026 | 7.30 | 7.37 | 7.24 | 7.31 | 7.31 | - | 8,951,756 |
| Apr 28, 2026 | 7.23 | 7.48 | 7.22 | 7.31 | 7.31 | 0.27% | 14,863,847 |
| Apr 27, 2026 | 7.18 | 7.31 | 7.06 | 7.29 | 7.29 | 1.53% | 11,033,162 |
| Apr 24, 2026 | 7.07 | 7.25 | 7.04 | 7.18 | 7.18 | 1.56% | 18,653,256 |
| Apr 23, 2026 | 6.94 | 7.37 | 6.87 | 7.07 | 7.07 | 3.67% | 18,347,205 |
| Apr 22, 2026 | 6.76 | 6.82 | 6.73 | 6.82 | 6.82 | 0.29% | 4,965,326 |
| Apr 21, 2026 | 6.86 | 6.89 | 6.75 | 6.80 | 6.80 | -1.31% | 6,586,167 |
| Apr 20, 2026 | 6.87 | 6.90 | 6.78 | 6.89 | 6.89 | -0.43% | 8,372,066 |
| Apr 17, 2026 | 6.86 | 7.16 | 6.84 | 6.92 | 6.92 | 1.02% | 14,301,940 |
| Apr 16, 2026 | 6.77 | 6.89 | 6.72 | 6.85 | 6.85 | 1.63% | 7,758,640 |
| Apr 15, 2026 | 6.84 | 6.85 | 6.72 | 6.74 | 6.74 | -1.17% | 4,857,348 |
| Apr 14, 2026 | 6.88 | 6.90 | 6.72 | 6.82 | 6.82 | -0.29% | 6,026,211 |
| Apr 13, 2026 | 6.87 | 6.88 | 6.80 | 6.84 | 6.84 | -0.44% | 4,599,860 |
| Apr 10, 2026 | 6.86 | 6.97 | 6.81 | 6.87 | 6.87 | 0.88% | 6,897,422 |
| Apr 9, 2026 | 7.04 | 7.04 | 6.81 | 6.81 | 6.81 | -3.40% | 5,532,200 |
| Apr 8, 2026 | 6.97 | 7.06 | 6.93 | 7.05 | 7.05 | 2.92% | 6,066,123 |
| Apr 7, 2026 | 6.64 | 6.86 | 6.60 | 6.85 | 6.85 | 3.16% | 5,417,988 |
| Apr 3, 2026 | 6.92 | 6.93 | 6.60 | 6.64 | 6.64 | -3.21% | 5,622,339 |
| Apr 2, 2026 | 7.01 | 7.04 | 6.81 | 6.86 | 6.86 | -2.14% | 4,842,333 |
| Apr 1, 2026 | 7.09 | 7.12 | 6.95 | 7.01 | 7.01 | 1.30% | 4,929,484 |
| Mar 31, 2026 | 7.05 | 7.14 | 6.90 | 6.92 | 6.92 | -1.56% | 5,148,524 |
| Mar 30, 2026 | 6.89 | 7.03 | 6.86 | 7.03 | 7.03 | 0.57% | 4,788,475 |
| Mar 27, 2026 | 6.81 | 7.01 | 6.77 | 6.99 | 6.99 | 1.75% | 6,392,769 |
| Mar 26, 2026 | 7.02 | 7.13 | 6.84 | 6.87 | 6.87 | -2.69% | 6,636,536 |
| Mar 25, 2026 | 6.91 | 7.08 | 6.88 | 7.06 | 7.06 | 2.02% | 6,354,338 |
| Mar 24, 2026 | 6.79 | 6.92 | 6.63 | 6.92 | 6.92 | 5.17% | 10,852,681 |
| Mar 23, 2026 | 7.00 | 7.01 | 6.52 | 6.58 | 6.58 | -7.19% | 9,852,091 |
| Mar 20, 2026 | 7.45 | 7.46 | 7.07 | 7.09 | 7.09 | -3.67% | 7,287,646 |
| Mar 19, 2026 | 7.52 | 7.59 | 7.35 | 7.36 | 7.36 | -2.77% | 4,259,027 |
| Mar 18, 2026 | 7.47 | 7.60 | 7.42 | 7.57 | 7.57 | 1.20% | 4,526,400 |
| Mar 17, 2026 | 7.66 | 7.66 | 7.44 | 7.48 | 7.48 | -1.58% | 4,639,883 |
| Mar 16, 2026 | 7.58 | 7.68 | 7.53 | 7.60 | 7.60 | -0.13% | 5,483,808 |
| Mar 13, 2026 | 7.54 | 7.70 | 7.54 | 7.61 | 7.61 | 0.26% | 5,097,785 |
| Mar 12, 2026 | 7.62 | 7.67 | 7.56 | 7.59 | 7.59 | -0.39% | 5,057,958 |
| Mar 11, 2026 | 7.69 | 7.69 | 7.60 | 7.62 | 7.62 | -0.39% | 4,011,925 |
| Mar 10, 2026 | 7.55 | 7.68 | 7.52 | 7.65 | 7.65 | 1.73% | 4,665,290 |
| Mar 9, 2026 | 7.46 | 7.59 | 7.45 | 7.52 | 7.52 | -0.53% | 5,550,648 |
| Mar 6, 2026 | 7.32 | 7.56 | 7.32 | 7.56 | 7.56 | 3.28% | 6,805,135 |
| Mar 5, 2026 | 7.31 | 7.39 | 7.29 | 7.32 | 7.32 | 1.53% | 5,871,734 |
| Mar 4, 2026 | 7.20 | 7.30 | 7.14 | 7.21 | 7.21 | -0.96% | 5,646,374 |
| Mar 3, 2026 | 7.56 | 7.57 | 7.27 | 7.28 | 7.28 | -2.54% | 8,722,567 |
| Mar 2, 2026 | 7.75 | 7.80 | 7.47 | 7.47 | 7.47 | -4.96% | 11,253,292 |
| Feb 27, 2026 | 7.76 | 7.88 | 7.75 | 7.86 | 7.86 | 1.03% | 5,252,290 |
| Feb 26, 2026 | 7.84 | 7.87 | 7.75 | 7.78 | 7.78 | -0.64% | 5,079,530 |
| Feb 25, 2026 | 7.84 | 7.91 | 7.81 | 7.83 | 7.83 | 0.13% | 5,893,197 |
| Feb 24, 2026 | 7.74 | 7.83 | 7.69 | 7.82 | 7.82 | 1.96% | 5,514,756 |
| Feb 13, 2026 | 7.68 | 7.76 | 7.67 | 7.67 | 7.67 | -0.13% | 4,121,713 |
| Feb 12, 2026 | 7.80 | 7.81 | 7.68 | 7.68 | 7.68 | -1.66% | 6,005,311 |
| Feb 11, 2026 | 7.86 | 7.87 | 7.80 | 7.81 | 7.81 | -0.26% | 4,110,016 |
| Feb 10, 2026 | 7.80 | 7.86 | 7.77 | 7.83 | 7.83 | 0.26% | 5,092,905 |
| Feb 9, 2026 | 7.74 | 7.82 | 7.71 | 7.81 | 7.81 | 1.83% | 5,803,434 |
| Feb 6, 2026 | 7.64 | 7.73 | 7.57 | 7.67 | 7.67 | 0.26% | 5,115,769 |
| Feb 5, 2026 | 7.70 | 7.76 | 7.65 | 7.65 | 7.65 | -0.91% | 5,360,676 |
| Feb 4, 2026 | 7.66 | 7.74 | 7.63 | 7.72 | 7.72 | 0.52% | 5,922,986 |
| Feb 3, 2026 | 7.65 | 7.70 | 7.57 | 7.68 | 7.68 | 1.99% | 6,646,129 |
| Feb 2, 2026 | 7.60 | 7.74 | 7.53 | 7.53 | 7.53 | -1.57% | 6,202,685 |
| Jan 30, 2026 | 7.58 | 7.71 | 7.53 | 7.65 | 7.65 | 0.79% | 6,762,364 |
| Jan 29, 2026 | 7.58 | 7.73 | 7.48 | 7.59 | 7.59 | -0.26% | 6,936,031 |
| Jan 28, 2026 | 7.80 | 7.84 | 7.59 | 7.61 | 7.61 | -2.93% | 11,193,080 |
| Jan 27, 2026 | 7.91 | 7.95 | 7.69 | 7.84 | 7.84 | -1.38% | 9,896,207 |
| Jan 26, 2026 | 8.05 | 8.07 | 7.87 | 7.95 | 7.95 | -1.24% | 10,199,519 |
| Jan 23, 2026 | 8.12 | 8.15 | 8.02 | 8.05 | 8.05 | -0.74% | 11,215,820 |
| Jan 22, 2026 | 7.88 | 8.13 | 7.87 | 8.11 | 8.11 | 3.05% | 16,226,130 |
| Jan 21, 2026 | 7.88 | 7.88 | 7.80 | 7.87 | 7.87 | -0.76% | 8,421,166 |
| Jan 20, 2026 | 7.89 | 8.11 | 7.85 | 7.93 | 7.93 | 0.63% | 13,647,850 |
| Jan 19, 2026 | 7.80 | 7.90 | 7.75 | 7.88 | 7.88 | 0.64% | 12,358,290 |
| Jan 16, 2026 | 7.77 | 8.01 | 7.68 | 7.83 | 7.83 | 1.42% | 19,099,477 |
| Jan 15, 2026 | 7.79 | 7.85 | 7.65 | 7.72 | 7.72 | -1.28% | 8,261,667 |
| Jan 14, 2026 | 7.78 | 7.92 | 7.72 | 7.82 | 7.82 | 0.51% | 10,921,620 |
| Jan 13, 2026 | 7.85 | 7.94 | 7.77 | 7.78 | 7.78 | -0.77% | 9,069,327 |
| Jan 12, 2026 | 7.79 | 7.85 | 7.75 | 7.84 | 7.84 | 0.90% | 7,909,989 |
| Jan 9, 2026 | 7.82 | 7.85 | 7.67 | 7.77 | 7.77 | -0.13% | 8,249,828 |
| Jan 8, 2026 | 7.60 | 7.81 | 7.60 | 7.78 | 7.78 | 2.10% | 8,903,865 |
| Jan 7, 2026 | 7.74 | 7.75 | 7.59 | 7.62 | 7.62 | -1.55% | 6,060,254 |
| Jan 6, 2026 | 7.65 | 7.75 | 7.60 | 7.74 | 7.74 | 1.31% | 7,267,815 |
| Jan 5, 2026 | 7.48 | 7.68 | 7.47 | 7.64 | 7.64 | 1.87% | 7,571,047 |
| Dec 31, 2025 | 7.47 | 7.53 | 7.38 | 7.50 | 7.50 | 0.27% | 5,497,289 |
| Dec 30, 2025 | 7.63 | 7.65 | 7.48 | 7.48 | 7.48 | -2.48% | 8,307,102 |
| Dec 29, 2025 | 7.58 | 7.69 | 7.55 | 7.67 | 7.67 | 1.19% | 6,074,346 |
| Dec 26, 2025 | 7.59 | 7.64 | 7.55 | 7.58 | 7.58 | -0.13% | 4,987,797 |
| Dec 25, 2025 | 7.58 | 7.63 | 7.53 | 7.59 | 7.59 | 0.26% | 4,794,875 |
| Dec 24, 2025 | 7.47 | 7.59 | 7.45 | 7.57 | 7.57 | 1.34% | 4,120,242 |
| Dec 23, 2025 | 7.51 | 7.52 | 7.43 | 7.47 | 7.47 | -0.80% | 4,285,222 |
| Dec 22, 2025 | 7.53 | 7.59 | 7.51 | 7.53 | 7.53 | -0.13% | 3,974,418 |
| Dec 19, 2025 | 7.40 | 7.54 | 7.40 | 7.54 | 7.54 | 1.75% | 4,805,634 |
| Dec 18, 2025 | 7.31 | 7.48 | 7.30 | 7.41 | 7.41 | 0.41% | 5,438,895 |
| Dec 17, 2025 | 7.38 | 7.45 | 7.24 | 7.38 | 7.38 | -0.27% | 7,193,401 |
| Dec 16, 2025 | 7.54 | 7.57 | 7.39 | 7.40 | 7.40 | -2.12% | 6,359,852 |
| Dec 15, 2025 | 7.55 | 7.62 | 7.42 | 7.56 | 7.56 | -0.26% | 6,058,767 |
| Dec 12, 2025 | 7.58 | 7.66 | 7.52 | 7.58 | 7.58 | 0.26% | 5,210,197 |
| Dec 11, 2025 | 7.79 | 7.80 | 7.56 | 7.56 | 7.56 | -1.69% | 6,888,644 |
| Dec 10, 2025 | 7.72 | 7.77 | 7.64 | 7.69 | 7.69 | -0.65% | 5,159,904 |
| Dec 9, 2025 | 7.80 | 7.84 | 7.73 | 7.74 | 7.74 | -0.77% | 5,371,624 |
| Dec 8, 2025 | 7.82 | 7.85 | 7.78 | 7.80 | 7.80 | - | 4,894,240 |
| Dec 5, 2025 | 7.65 | 7.82 | 7.59 | 7.80 | 7.80 | 1.83% | 6,365,348 |
| Dec 4, 2025 | 7.74 | 7.76 | 7.62 | 7.66 | 7.66 | -0.91% | 6,255,992 |
| Dec 3, 2025 | 7.89 | 7.90 | 7.70 | 7.73 | 7.73 | -2.15% | 6,936,801 |
| Dec 2, 2025 | 7.91 | 7.94 | 7.78 | 7.90 | 7.90 | -0.38% | 5,842,763 |
| Dec 1, 2025 | 7.99 | 8.05 | 7.91 | 7.93 | 7.93 | -0.88% | 7,342,944 |