Shenzhen Hui Chuang Da Technology Co., Ltd. (SHE:300909)
China
· Delayed Price · Currency is CNY 44.38
+0.65 (1.49%)
Mar 10, 2026, 3:04 PM CST
SHE:300909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 47.30 | 47.30 | 43.73 | 44.57 | - | 1.92% | 2,969,710 |
| Mar 9, 2026 | 44.60 | 46.35 | 41.73 | 43.73 | 43.73 | -4.89% | 5,680,700 |
| Mar 6, 2026 | 47.30 | 47.50 | 45.71 | 45.98 | 45.98 | -3.04% | 3,293,950 |
| Mar 5, 2026 | 46.80 | 48.87 | 46.03 | 47.42 | 47.42 | 3.88% | 4,958,600 |
| Mar 4, 2026 | 45.39 | 47.28 | 45.00 | 45.65 | 45.65 | -0.41% | 4,611,164 |
| Mar 3, 2026 | 49.61 | 49.61 | 45.84 | 45.84 | 45.84 | -7.58% | 9,507,057 |
| Mar 2, 2026 | 54.90 | 55.20 | 48.90 | 49.60 | 49.60 | -11.54% | 15,926,226 |
| Feb 27, 2026 | 50.00 | 57.00 | 48.69 | 56.07 | 56.07 | 11.69% | 18,378,413 |
| Feb 26, 2026 | 46.23 | 50.88 | 45.28 | 50.20 | 50.20 | 8.59% | 11,322,030 |
| Feb 25, 2026 | 45.53 | 46.63 | 45.30 | 46.23 | 46.23 | 0.94% | 2,427,150 |
| Feb 24, 2026 | 45.50 | 46.15 | 44.89 | 45.80 | 45.80 | 1.46% | 2,195,300 |
| Feb 13, 2026 | 45.03 | 45.61 | 44.62 | 45.14 | 45.14 | 0.20% | 2,349,800 |
| Feb 12, 2026 | 45.88 | 45.88 | 44.60 | 45.05 | 45.05 | -1.59% | 2,126,700 |
| Feb 11, 2026 | 45.00 | 46.38 | 44.54 | 45.78 | 45.78 | 1.76% | 2,888,248 |
| Feb 10, 2026 | 45.33 | 45.64 | 44.66 | 44.99 | 44.99 | -0.95% | 1,895,498 |
| Feb 9, 2026 | 46.21 | 46.30 | 45.01 | 45.42 | 45.42 | -0.39% | 2,556,250 |
| Feb 6, 2026 | 45.47 | 46.36 | 44.94 | 45.60 | 45.60 | 0.15% | 2,144,650 |
| Feb 5, 2026 | 45.30 | 46.01 | 44.80 | 45.53 | 45.53 | 0.09% | 1,682,500 |
| Feb 4, 2026 | 46.86 | 46.86 | 45.23 | 45.49 | 45.49 | -2.72% | 2,654,850 |
| Feb 3, 2026 | 46.64 | 47.25 | 46.31 | 46.76 | 46.76 | 0.58% | 2,367,087 |
| Feb 2, 2026 | 46.58 | 47.60 | 45.41 | 46.49 | 46.49 | -2.09% | 4,252,850 |
| Jan 30, 2026 | 47.80 | 48.32 | 45.50 | 47.48 | 47.48 | -0.88% | 4,822,587 |
| Jan 29, 2026 | 47.99 | 49.61 | 47.00 | 47.90 | 47.90 | -0.58% | 4,311,654 |
| Jan 28, 2026 | 49.67 | 49.68 | 47.78 | 48.18 | 48.18 | -2.45% | 3,068,978 |
| Jan 27, 2026 | 50.59 | 50.97 | 47.39 | 49.39 | 49.39 | -2.62% | 4,139,971 |
| Jan 26, 2026 | 50.60 | 51.46 | 49.80 | 50.72 | 50.72 | -0.24% | 4,488,992 |
| Jan 23, 2026 | 48.10 | 51.50 | 47.30 | 50.84 | 50.84 | 6.07% | 5,234,186 |
| Jan 22, 2026 | 48.50 | 48.50 | 46.97 | 47.93 | 47.93 | -0.56% | 2,607,380 |
| Jan 21, 2026 | 47.50 | 48.50 | 46.55 | 48.20 | 48.20 | 1.28% | 3,287,380 |
| Jan 20, 2026 | 48.26 | 48.32 | 46.30 | 47.59 | 47.59 | -1.57% | 3,828,201 |
| Jan 19, 2026 | 48.69 | 48.74 | 47.74 | 48.35 | 48.35 | -0.76% | 4,099,262 |
| Jan 16, 2026 | 49.00 | 49.25 | 48.00 | 48.72 | 48.72 | -0.63% | 2,982,961 |
| Jan 15, 2026 | 48.75 | 49.50 | 48.00 | 49.03 | 49.03 | -0.41% | 3,671,358 |
| Jan 14, 2026 | 53.44 | 53.90 | 47.50 | 49.23 | 49.23 | -5.42% | 11,728,913 |
| Jan 13, 2026 | 54.07 | 56.99 | 51.80 | 52.05 | 52.05 | -1.81% | 11,090,319 |
| Jan 12, 2026 | 51.13 | 53.68 | 49.24 | 53.01 | 53.01 | 3.68% | 9,486,096 |
| Jan 9, 2026 | 47.30 | 51.20 | 47.00 | 51.13 | 51.13 | 8.19% | 8,498,689 |
| Jan 8, 2026 | 46.80 | 47.76 | 46.12 | 47.26 | 47.26 | 1.66% | 4,773,297 |
| Jan 7, 2026 | 47.07 | 47.99 | 45.98 | 46.49 | 46.49 | -1.21% | 6,286,609 |
| Jan 6, 2026 | 48.44 | 48.88 | 46.74 | 47.06 | 47.06 | -2.37% | 6,238,655 |
| Jan 5, 2026 | 48.32 | 48.75 | 47.00 | 48.20 | 48.20 | 0.21% | 5,440,603 |
| Dec 31, 2025 | 48.66 | 49.25 | 47.90 | 48.10 | 48.10 | -2.00% | 3,060,625 |
| Dec 30, 2025 | 47.34 | 49.36 | 46.17 | 49.08 | 49.08 | 3.76% | 5,155,129 |
| Dec 29, 2025 | 47.42 | 48.88 | 46.27 | 47.30 | 47.30 | 0.25% | 4,969,268 |
| Dec 26, 2025 | 47.26 | 48.75 | 46.80 | 47.18 | 47.18 | -0.30% | 3,458,732 |
| Dec 25, 2025 | 45.93 | 48.10 | 45.66 | 47.32 | 47.32 | 3.27% | 3,853,713 |
| Dec 24, 2025 | 44.52 | 46.48 | 44.01 | 45.82 | 45.82 | 3.52% | 3,587,353 |
| Dec 23, 2025 | 44.01 | 44.84 | 43.85 | 44.26 | 44.26 | -0.23% | 1,945,150 |
| Dec 22, 2025 | 42.90 | 44.65 | 42.51 | 44.36 | 44.36 | 3.31% | 2,402,291 |
| Dec 19, 2025 | 42.34 | 43.66 | 42.34 | 42.94 | 42.94 | 1.44% | 1,883,202 |
| Dec 18, 2025 | 42.00 | 42.83 | 41.60 | 42.33 | 42.33 | 0.17% | 1,628,600 |
| Dec 17, 2025 | 42.89 | 43.77 | 41.70 | 42.26 | 42.26 | -1.22% | 3,677,600 |
| Dec 16, 2025 | 42.00 | 42.98 | 40.30 | 42.78 | 42.78 | 2.15% | 4,087,428 |
| Dec 15, 2025 | 42.60 | 42.81 | 41.61 | 41.88 | 41.88 | -1.69% | 3,249,088 |
| Dec 12, 2025 | 43.16 | 43.38 | 42.21 | 42.60 | 42.60 | -1.27% | 2,848,793 |
| Dec 11, 2025 | 44.57 | 44.70 | 43.01 | 43.15 | 43.15 | -2.60% | 3,694,550 |
| Dec 10, 2025 | 44.80 | 45.89 | 43.88 | 44.30 | 44.30 | -0.45% | 4,610,123 |
| Dec 9, 2025 | 46.40 | 46.99 | 43.60 | 44.50 | 44.50 | -4.71% | 7,038,839 |
| Dec 8, 2025 | 45.44 | 47.06 | 45.44 | 46.70 | 46.70 | 2.95% | 3,470,200 |
| Dec 5, 2025 | 44.42 | 45.40 | 43.50 | 45.36 | 45.36 | 2.65% | 2,865,850 |
| Dec 4, 2025 | 44.23 | 44.80 | 43.81 | 44.19 | 44.19 | -0.45% | 2,551,403 |
| Dec 3, 2025 | 45.11 | 45.27 | 43.90 | 44.39 | 44.39 | -1.36% | 2,980,071 |
| Dec 2, 2025 | 45.35 | 45.69 | 44.70 | 45.00 | 45.00 | -0.77% | 2,624,827 |
| Dec 1, 2025 | 43.60 | 45.88 | 43.60 | 45.35 | 45.35 | 3.14% | 5,419,479 |
| Nov 28, 2025 | 43.43 | 43.99 | 42.66 | 43.97 | 43.97 | 1.08% | 3,064,573 |
| Nov 27, 2025 | 42.47 | 43.89 | 42.28 | 43.50 | 43.50 | 2.89% | 4,053,363 |
| Nov 26, 2025 | 41.90 | 42.93 | 41.42 | 42.28 | 42.28 | 0.69% | 3,288,018 |
| Nov 25, 2025 | 42.30 | 42.76 | 41.79 | 41.99 | 41.99 | 0.21% | 3,173,325 |
| Nov 24, 2025 | 40.80 | 42.50 | 40.40 | 41.90 | 41.90 | 2.82% | 3,778,564 |
| Nov 21, 2025 | 41.02 | 41.90 | 40.50 | 40.75 | 40.75 | -2.61% | 4,338,442 |
| Nov 20, 2025 | 42.21 | 42.64 | 41.53 | 41.84 | 41.84 | -0.36% | 3,349,582 |
| Nov 19, 2025 | 41.80 | 42.39 | 40.71 | 41.99 | 41.99 | 0.17% | 8,537,569 |
| Nov 18, 2025 | 44.01 | 45.68 | 41.70 | 41.92 | 41.92 | -4.16% | 7,741,508 |
| Nov 17, 2025 | 41.61 | 43.99 | 41.51 | 43.74 | 43.74 | 5.17% | 6,982,424 |
| Nov 14, 2025 | 42.44 | 43.26 | 41.38 | 41.59 | 41.59 | -2.00% | 4,913,350 |
| Nov 13, 2025 | 41.66 | 42.98 | 41.21 | 42.44 | 42.44 | 1.63% | 5,858,771 |
| Nov 12, 2025 | 42.33 | 42.69 | 41.35 | 41.76 | 41.76 | -0.10% | 4,703,750 |
| Nov 11, 2025 | 42.53 | 42.99 | 41.40 | 41.80 | 41.80 | 0.26% | 10,099,390 |
| Nov 10, 2025 | 38.81 | 42.00 | 38.44 | 41.69 | 41.69 | 7.98% | 12,110,840 |
| Nov 7, 2025 | 36.90 | 39.77 | 36.52 | 38.61 | 38.61 | 4.35% | 10,148,810 |
| Nov 6, 2025 | 37.50 | 37.78 | 35.92 | 37.00 | 37.00 | -0.08% | 8,989,912 |
| Nov 5, 2025 | 36.63 | 37.83 | 36.06 | 37.03 | 37.03 | -0.62% | 5,423,771 |
| Nov 4, 2025 | 37.76 | 38.15 | 37.03 | 37.26 | 37.26 | -1.95% | 5,677,150 |
| Nov 3, 2025 | 37.00 | 39.30 | 36.60 | 38.00 | 38.00 | 1.96% | 9,961,400 |
| Oct 31, 2025 | 35.74 | 37.90 | 35.45 | 37.27 | 37.27 | 3.85% | 10,691,110 |
| Oct 30, 2025 | 35.14 | 36.44 | 34.65 | 35.89 | 35.89 | 2.13% | 7,733,032 |
| Oct 29, 2025 | 35.50 | 35.60 | 34.66 | 35.14 | 35.14 | -1.32% | 6,496,428 |
| Oct 28, 2025 | 34.95 | 35.99 | 34.28 | 35.61 | 35.61 | 1.86% | 7,471,750 |
| Oct 27, 2025 | 35.88 | 35.91 | 34.61 | 34.96 | 34.96 | -1.08% | 5,959,900 |
| Oct 24, 2025 | 33.48 | 35.48 | 33.48 | 35.34 | 35.34 | 5.46% | 7,562,141 |
| Oct 23, 2025 | 34.40 | 34.40 | 33.18 | 33.51 | 33.51 | -2.81% | 3,232,350 |
| Oct 22, 2025 | 34.49 | 34.66 | 33.78 | 34.48 | 34.48 | -0.89% | 3,923,000 |
| Oct 21, 2025 | 33.42 | 35.50 | 33.42 | 34.79 | 34.79 | 3.39% | 6,023,250 |
| Oct 20, 2025 | 34.80 | 34.80 | 33.05 | 33.65 | 33.65 | -0.18% | 3,677,971 |
| Oct 17, 2025 | 34.39 | 34.74 | 33.55 | 33.71 | 33.71 | -1.95% | 5,054,250 |
| Oct 16, 2025 | 32.63 | 35.55 | 32.03 | 34.38 | 34.38 | 3.93% | 8,671,500 |
| Oct 15, 2025 | 32.49 | 33.15 | 32.31 | 33.08 | 33.08 | 2.38% | 4,309,038 |
| Oct 14, 2025 | 35.55 | 35.55 | 32.00 | 32.31 | 32.31 | -6.83% | 7,293,392 |
| Oct 13, 2025 | 33.50 | 34.78 | 32.64 | 34.68 | 34.68 | -0.83% | 6,247,626 |
| Oct 10, 2025 | 34.01 | 35.35 | 33.23 | 34.97 | 34.97 | 1.86% | 6,940,116 |