Guangdong Hongming Intelligent Joint Stock Co., Ltd. (SHE:301105)
China
· Delayed Price · Currency is CNY 57.88
+2.76 (5.01%)
At close: Mar 10, 2026
SHE:301105 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 55.88 | 59.00 | 55.37 | 57.88 | 57.88 | 5.01% | 1,116,606 |
| Mar 9, 2026 | 54.18 | 55.70 | 53.26 | 55.12 | 55.12 | -0.18% | 1,073,400 |
| Mar 6, 2026 | 53.34 | 55.49 | 52.74 | 55.22 | 55.22 | 3.56% | 949,300 |
| Mar 5, 2026 | 53.68 | 54.68 | 52.52 | 53.32 | 53.32 | 0.06% | 748,952 |
| Mar 4, 2026 | 51.65 | 53.80 | 50.51 | 53.29 | 53.29 | 3.88% | 965,900 |
| Mar 3, 2026 | 53.36 | 54.01 | 51.17 | 51.30 | 51.30 | -3.15% | 841,900 |
| Mar 2, 2026 | 52.93 | 53.53 | 51.00 | 52.97 | 52.97 | -0.19% | 1,202,970 |
| Feb 27, 2026 | 53.77 | 54.19 | 52.50 | 53.07 | 53.07 | -1.27% | 589,800 |
| Feb 26, 2026 | 53.55 | 54.33 | 53.25 | 53.75 | 53.75 | 0.37% | 531,800 |
| Feb 25, 2026 | 53.30 | 53.74 | 52.42 | 53.55 | 53.55 | 0.60% | 487,500 |
| Feb 24, 2026 | 53.14 | 53.30 | 51.40 | 53.23 | 53.23 | 2.37% | 652,800 |
| Feb 13, 2026 | 52.66 | 53.02 | 51.99 | 52.00 | 52.00 | -0.57% | 559,100 |
| Feb 12, 2026 | 52.32 | 52.90 | 51.66 | 52.30 | 52.30 | -0.02% | 496,433 |
| Feb 11, 2026 | 52.29 | 52.93 | 51.40 | 52.31 | 52.31 | -0.06% | 550,900 |
| Feb 10, 2026 | 52.55 | 53.61 | 51.59 | 52.34 | 52.34 | -0.30% | 955,500 |
| Feb 9, 2026 | 52.74 | 55.10 | 52.30 | 52.50 | 52.50 | -0.44% | 1,752,700 |
| Feb 6, 2026 | 50.53 | 53.33 | 49.69 | 52.73 | 52.73 | 4.35% | 1,810,535 |
| Feb 5, 2026 | 49.59 | 51.50 | 48.46 | 50.53 | 50.53 | 1.59% | 1,570,986 |
| Feb 4, 2026 | 50.44 | 51.39 | 49.20 | 49.74 | 49.74 | -1.39% | 955,132 |
| Feb 3, 2026 | 50.40 | 51.50 | 50.03 | 50.44 | 50.44 | 1.51% | 854,600 |
| Feb 2, 2026 | 50.95 | 51.79 | 49.65 | 49.69 | 49.69 | -1.74% | 835,300 |
| Jan 30, 2026 | 50.75 | 51.71 | 50.00 | 50.57 | 50.57 | 0.06% | 796,100 |
| Jan 29, 2026 | 54.50 | 54.50 | 49.93 | 50.54 | 50.54 | -7.35% | 1,739,520 |
| Jan 28, 2026 | 53.57 | 54.66 | 52.50 | 54.55 | 54.55 | 1.11% | 1,217,120 |
| Jan 27, 2026 | 52.05 | 55.50 | 51.52 | 53.95 | 53.95 | 4.47% | 1,357,105 |
| Jan 26, 2026 | 52.90 | 54.11 | 51.52 | 51.64 | 51.64 | -2.38% | 1,501,500 |
| Jan 23, 2026 | 52.15 | 53.12 | 51.82 | 52.90 | 52.90 | 1.54% | 509,219 |
| Jan 22, 2026 | 53.15 | 53.43 | 51.26 | 52.10 | 52.10 | 1.09% | 613,600 |
| Jan 21, 2026 | 50.95 | 52.01 | 50.18 | 51.54 | 51.54 | 1.74% | 617,420 |
| Jan 20, 2026 | 52.53 | 52.65 | 50.12 | 50.66 | 50.66 | -2.07% | 799,300 |
| Jan 19, 2026 | 52.92 | 53.02 | 51.70 | 51.73 | 51.73 | -1.58% | 700,100 |
| Jan 16, 2026 | 54.12 | 55.75 | 52.27 | 52.56 | 52.56 | -3.38% | 921,600 |
| Jan 15, 2026 | 52.87 | 56.64 | 52.25 | 54.40 | 54.40 | 2.64% | 1,208,700 |
| Jan 14, 2026 | 54.00 | 56.39 | 52.10 | 53.00 | 53.00 | -0.17% | 1,330,700 |
| Jan 13, 2026 | 52.41 | 54.23 | 51.73 | 53.09 | 53.09 | 1.43% | 1,237,274 |
| Jan 12, 2026 | 50.50 | 53.41 | 49.24 | 52.34 | 52.34 | 4.51% | 1,531,103 |
| Jan 9, 2026 | 49.37 | 50.96 | 48.60 | 50.08 | 50.08 | 2.04% | 730,600 |
| Jan 8, 2026 | 46.80 | 49.40 | 46.80 | 49.08 | 49.08 | 3.83% | 1,053,100 |
| Jan 7, 2026 | 47.33 | 47.76 | 46.16 | 47.27 | 47.27 | 0.72% | 643,808 |
| Jan 6, 2026 | 47.54 | 47.80 | 46.75 | 46.93 | 46.93 | -0.40% | 574,200 |
| Jan 5, 2026 | 47.78 | 49.00 | 46.28 | 47.12 | 47.12 | -1.15% | 883,900 |
| Dec 31, 2025 | 47.37 | 48.17 | 47.03 | 47.67 | 47.67 | 0.32% | 594,524 |
| Dec 30, 2025 | 48.25 | 48.30 | 46.83 | 47.52 | 47.52 | -1.82% | 1,730,614 |
| Dec 29, 2025 | 48.15 | 48.45 | 47.01 | 48.40 | 48.40 | 2.54% | 688,604 |
| Dec 26, 2025 | 48.50 | 48.50 | 47.00 | 47.20 | 47.20 | -2.68% | 497,100 |
| Dec 25, 2025 | 47.92 | 48.53 | 47.00 | 48.50 | 48.50 | 1.25% | 769,500 |
| Dec 24, 2025 | 49.49 | 49.50 | 46.12 | 47.90 | 47.90 | -0.33% | 1,239,000 |
| Dec 23, 2025 | 46.10 | 48.37 | 46.00 | 48.06 | 48.06 | 4.07% | 1,624,742 |
| Dec 22, 2025 | 45.40 | 46.31 | 45.00 | 46.18 | 46.18 | 1.76% | 513,250 |
| Dec 19, 2025 | 44.43 | 45.44 | 44.12 | 45.38 | 45.38 | 2.39% | 368,002 |
| Dec 18, 2025 | 44.03 | 45.20 | 43.59 | 44.32 | 44.32 | 0.07% | 401,652 |
| Dec 17, 2025 | 44.52 | 44.96 | 42.85 | 44.29 | 44.29 | -1.14% | 856,500 |
| Dec 16, 2025 | 44.56 | 45.04 | 43.82 | 44.80 | 44.80 | 1.13% | 470,711 |
| Dec 15, 2025 | 44.20 | 44.67 | 43.79 | 44.30 | 44.30 | -0.78% | 524,211 |
| Dec 12, 2025 | 44.84 | 45.47 | 44.20 | 44.65 | 44.65 | -0.45% | 700,028 |
| Dec 11, 2025 | 45.10 | 45.55 | 44.48 | 44.85 | 44.85 | -0.51% | 687,519 |
| Dec 10, 2025 | 45.01 | 46.28 | 44.55 | 45.08 | 45.08 | 0.16% | 466,500 |
| Dec 9, 2025 | 46.31 | 46.42 | 44.87 | 45.01 | 45.01 | -2.68% | 538,700 |
| Dec 8, 2025 | 47.49 | 47.49 | 45.61 | 46.25 | 46.25 | -0.67% | 743,752 |
| Dec 5, 2025 | 44.87 | 46.66 | 44.68 | 46.56 | 46.56 | 3.91% | 591,830 |
| Dec 4, 2025 | 45.02 | 45.41 | 44.22 | 44.81 | 44.81 | -0.38% | 727,800 |
| Dec 3, 2025 | 45.40 | 45.48 | 44.77 | 44.98 | 44.98 | -0.07% | 614,286 |
| Dec 2, 2025 | 44.39 | 45.34 | 44.17 | 45.01 | 45.01 | 1.40% | 647,464 |
| Dec 1, 2025 | 45.54 | 45.85 | 44.25 | 44.39 | 44.39 | -2.61% | 890,383 |
| Nov 28, 2025 | 45.43 | 45.92 | 44.98 | 45.58 | 45.58 | 0.33% | 488,900 |
| Nov 27, 2025 | 44.82 | 45.80 | 44.82 | 45.43 | 45.43 | 0.98% | 379,600 |
| Nov 26, 2025 | 45.80 | 45.80 | 44.66 | 44.99 | 44.99 | 0.07% | 715,100 |
| Nov 25, 2025 | 45.00 | 45.92 | 44.45 | 44.96 | 44.96 | 0.69% | 524,954 |
| Nov 24, 2025 | 44.51 | 45.32 | 43.91 | 44.65 | 44.65 | 0.36% | 731,300 |
| Nov 21, 2025 | 44.81 | 46.18 | 44.37 | 44.49 | 44.49 | -1.64% | 1,297,800 |
| Nov 20, 2025 | 45.12 | 45.99 | 44.81 | 45.23 | 45.23 | 0.73% | 706,586 |
| Nov 19, 2025 | 47.19 | 47.66 | 44.63 | 44.90 | 44.90 | -4.85% | 919,409 |
| Nov 18, 2025 | 48.30 | 48.31 | 46.57 | 47.19 | 47.19 | -2.92% | 1,103,092 |
| Nov 17, 2025 | 47.51 | 48.80 | 46.81 | 48.61 | 48.61 | 2.27% | 1,047,693 |
| Nov 14, 2025 | 44.67 | 48.50 | 44.50 | 47.53 | 47.53 | 5.88% | 1,596,384 |
| Nov 13, 2025 | 45.78 | 45.78 | 44.33 | 44.89 | 44.89 | -0.24% | 481,600 |
| Nov 12, 2025 | 44.79 | 45.28 | 44.30 | 45.00 | 45.00 | 0.56% | 684,500 |
| Nov 11, 2025 | 45.85 | 46.79 | 44.23 | 44.75 | 44.75 | -2.29% | 671,384 |
| Nov 10, 2025 | 44.97 | 46.38 | 44.95 | 45.80 | 45.80 | 1.87% | 711,830 |
| Nov 7, 2025 | 44.88 | 45.31 | 44.50 | 44.96 | 44.96 | -0.27% | 604,000 |
| Nov 6, 2025 | 45.65 | 45.98 | 43.93 | 45.08 | 45.08 | -1.27% | 950,231 |
| Nov 5, 2025 | 45.50 | 45.87 | 44.42 | 45.66 | 45.66 | 1.42% | 900,339 |
| Nov 4, 2025 | 45.02 | 46.18 | 44.84 | 45.02 | 45.02 | 0.04% | 982,291 |
| Nov 3, 2025 | 44.94 | 45.63 | 44.40 | 45.00 | 45.00 | 2.11% | 1,622,460 |
| Oct 31, 2025 | 46.88 | 48.10 | 43.96 | 44.07 | 44.07 | -6.03% | 1,683,564 |
| Oct 30, 2025 | 46.74 | 47.30 | 46.07 | 46.90 | 46.90 | 0.32% | 756,474 |
| Oct 29, 2025 | 48.39 | 48.39 | 46.40 | 46.75 | 46.75 | -2.26% | 1,003,600 |
| Oct 28, 2025 | 48.00 | 48.90 | 47.51 | 47.83 | 47.83 | -1.60% | 853,544 |
| Oct 27, 2025 | 47.47 | 48.68 | 46.53 | 48.61 | 48.61 | 2.38% | 1,753,051 |
| Oct 24, 2025 | 47.75 | 47.75 | 46.42 | 47.48 | 47.48 | 1.41% | 673,291 |
| Oct 23, 2025 | 46.69 | 47.60 | 45.55 | 46.82 | 46.82 | 1.41% | 1,143,791 |
| Oct 22, 2025 | 47.51 | 47.80 | 45.58 | 46.17 | 46.17 | -2.66% | 1,532,864 |
| Oct 21, 2025 | 48.26 | 48.87 | 46.81 | 47.43 | 47.43 | -2.57% | 1,978,088 |
| Oct 20, 2025 | 47.00 | 51.00 | 47.00 | 48.68 | 48.68 | 4.55% | 2,459,830 |
| Oct 17, 2025 | 48.42 | 49.96 | 46.12 | 46.56 | 46.56 | -4.43% | 2,814,292 |
| Oct 16, 2025 | 45.18 | 52.00 | 45.18 | 48.72 | 48.72 | 6.80% | 3,912,859 |
| Oct 15, 2025 | 42.64 | 48.00 | 42.51 | 45.62 | 45.62 | 6.34% | 2,687,600 |
| Oct 14, 2025 | 43.13 | 44.42 | 42.75 | 42.90 | 42.90 | -1.13% | 994,600 |
| Oct 13, 2025 | 41.20 | 43.80 | 40.01 | 43.39 | 43.39 | 2.75% | 1,341,944 |
| Oct 10, 2025 | 41.77 | 43.48 | 41.43 | 42.23 | 42.23 | 1.39% | 1,088,200 |