Skip to main content
Hunan Hengguang Technology Co., Ltd. (SHE:301118)
China flag China · Delayed Price · Currency is CNY
28.52
+0.72 (2.59%)
Apr 30, 2026, 3:04 PM CST

SHE:301118 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202625.1329.4525.1328.57-2.77%8,961,033
Apr 29, 202626.3428.4926.1027.8027.803.89%8,467,443
Apr 28, 202626.2027.5526.2026.7626.763.28%8,338,428
Apr 27, 202625.5525.9224.6225.9125.912.45%2,395,300
Apr 24, 202625.1325.5224.7225.2925.290.40%1,619,007
Apr 23, 202625.5325.9024.9225.1925.19-1.02%2,233,200
Apr 22, 202624.8825.6824.7125.4525.451.52%2,284,897
Apr 21, 202624.4525.1824.3925.0725.071.87%2,207,661
Apr 20, 202624.3524.8524.1924.6124.610.90%1,635,300
Apr 17, 202624.4024.8024.0624.3924.39-0.04%1,585,100
Apr 16, 202623.8224.5623.7024.4024.402.48%1,840,773
Apr 15, 202624.2224.2623.7023.8123.81-1.24%1,854,497
Apr 14, 202624.4724.5823.6524.1124.11-1.43%2,796,800
Apr 13, 202624.5424.5624.0024.4624.46-1,885,791
Apr 10, 202624.5024.9324.4624.4624.46-0.04%1,630,300
Apr 9, 202624.6424.7024.2724.4724.47-1.09%1,801,507
Apr 8, 202623.9724.7423.7524.7424.743.00%3,409,200
Apr 7, 202622.7224.2122.5524.0224.026.52%3,823,200
Apr 3, 202623.6023.6422.4322.5522.55-3.71%2,420,297
Apr 2, 202624.1224.1223.1723.4223.42-2.94%2,116,500
Apr 1, 202623.9424.3123.7524.1324.132.68%2,615,380
Mar 31, 202624.4125.0423.5023.5023.50-3.81%2,996,132
Mar 30, 202623.8725.0823.7024.4324.431.92%3,232,897
Mar 27, 202623.1924.2422.9623.9723.973.36%2,869,933
Mar 26, 202623.5823.9622.9823.1923.19-1.90%2,483,300
Mar 25, 202623.4323.8823.3423.6423.640.90%2,681,900
Mar 24, 202623.2723.4722.2123.4323.434.37%3,270,915
Mar 23, 202623.6223.8622.3522.4522.45-6.30%3,812,100
Mar 20, 202624.9125.0923.9223.9623.96-3.39%4,183,000
Mar 19, 202626.2026.4524.6124.8024.80-5.52%5,217,700
Mar 18, 202626.7026.9325.7326.2526.25-1.65%3,662,200
Mar 17, 202627.7028.3726.5026.6926.69-3.37%4,544,707
Mar 16, 202627.9828.9427.3127.6227.62-2.06%5,784,630
Mar 13, 202627.9429.3727.8728.2028.200.71%6,940,150
Mar 12, 202628.3128.4727.8028.0028.00-1.65%4,943,482
Mar 11, 202627.9228.5227.7928.4728.472.26%6,021,800
Mar 10, 202627.7128.0327.4027.8427.84-0.36%3,685,924
Mar 9, 202628.9029.0027.7027.9427.94-1.93%5,080,500
Mar 6, 202627.1528.5527.0028.4928.494.44%5,038,752
Mar 5, 202628.1228.3026.8027.2827.28-1.16%4,152,524
Mar 4, 202627.3428.1127.0827.6027.60-0.86%4,065,000
Mar 3, 202628.5729.2027.7027.8427.84-3.47%7,090,269
Mar 2, 202629.3829.8827.9328.8428.840.49%7,431,005
Feb 27, 202627.9128.9527.6928.7028.702.43%6,305,611
Feb 26, 202628.6929.1427.9328.0228.02-2.94%8,855,756
Feb 25, 202628.4731.4228.4728.8728.874.91%12,535,094
Feb 24, 202626.0127.7226.0127.5227.526.38%4,571,045
Feb 13, 202626.2926.4125.8025.8725.87-1.26%1,860,586
Feb 12, 202626.9426.9426.1526.2026.20-2.38%2,618,600
Feb 11, 202626.7227.5026.7026.8426.840.41%2,367,500
Feb 10, 202626.8527.3126.5026.7326.73-0.45%2,026,820
Feb 9, 202626.4727.0026.3826.8526.852.72%2,364,693
Feb 6, 202625.8026.5925.5026.1426.140.27%2,372,200
Feb 5, 202626.9327.0325.8526.0726.07-3.16%3,316,800
Feb 4, 202626.9927.4626.5126.9226.920.82%3,527,073
Feb 3, 202625.9126.9925.4826.7026.704.87%5,913,629
Feb 2, 202626.9026.9925.3125.4625.46-6.05%4,691,100
Jan 30, 202627.0027.3326.1727.1027.10-0.15%4,486,524
Jan 29, 202627.6128.2026.9427.1427.14-2.06%4,906,870
Jan 28, 202627.0627.9626.7927.7127.712.40%5,152,720
Jan 27, 202627.5327.5826.3927.0627.06-1.71%4,211,224
Jan 26, 202627.4528.2827.2027.5327.53-0.07%4,811,557
Jan 23, 202627.2527.5827.0827.5527.550.95%4,326,869
Jan 22, 202626.7327.5026.5027.2927.292.29%5,654,994
Jan 21, 202626.4426.8026.0826.6826.680.83%2,892,926
Jan 20, 202626.5126.6826.0026.4626.460.15%3,429,682
Jan 19, 202625.4826.5025.3026.4226.423.77%4,308,490
Jan 16, 202625.7925.9625.2025.4625.46-0.55%2,944,890
Jan 15, 202625.4025.7525.2125.6025.60-0.58%3,015,800
Jan 14, 202625.8126.0825.2625.7525.75-0.23%4,217,200
Jan 13, 202626.0426.4825.6825.8125.81-0.96%4,900,900
Jan 12, 202625.7626.0625.3326.0626.061.16%4,814,042
Jan 9, 202625.6525.7825.3725.7625.760.12%3,903,104
Jan 8, 202625.1325.9325.1325.7325.732.35%4,534,091
Jan 7, 202625.5525.6325.0825.1425.14-1.22%3,880,084
Jan 6, 202624.8525.6224.8525.4525.452.46%4,510,803
Jan 5, 202624.6624.8924.5824.8424.840.32%3,987,300
Dec 31, 202524.8124.9924.5824.7624.76-0.56%3,495,794
Dec 30, 202525.4625.5624.8224.9024.90-4.56%7,074,214
Dec 29, 202526.3226.5725.1126.0926.096.19%10,773,540
Dec 26, 202525.0125.3924.3124.5724.57-1.72%5,853,919
Dec 25, 202525.0125.2024.6525.0025.000.28%4,687,079
Dec 24, 202525.2325.5224.9224.9324.93-3.30%7,685,887
Dec 23, 202525.4626.3024.8025.7825.781.06%11,754,971
Dec 22, 202525.3227.7525.3225.5125.518.60%14,806,970
Dec 19, 202522.8123.5822.6323.4923.493.80%3,746,900
Dec 18, 202522.4823.0522.2222.6322.630.40%2,457,300
Dec 17, 202522.2022.5721.8622.5422.541.44%2,728,103
Dec 16, 202522.7623.1422.1322.2222.22-3.14%2,576,272
Dec 15, 202522.7923.2622.5822.9422.940.61%2,338,085
Dec 12, 202523.1623.5422.7622.8022.80-1.60%2,749,982
Dec 11, 202523.7223.7723.1623.1723.17-2.03%2,720,000
Dec 10, 202524.3024.3023.5623.6523.65-2.07%2,862,010
Dec 9, 202524.6024.7424.1024.1524.15-1.75%2,664,792
Dec 8, 202524.6124.7424.3324.5824.580.37%3,111,525
Dec 5, 202524.2724.5523.8624.4924.491.03%2,558,477
Dec 4, 202524.9725.0024.0924.2424.24-2.92%4,456,707
Dec 3, 202525.6725.9524.7324.9724.97-2.00%4,152,879
Dec 2, 202525.8025.8225.2025.4825.48-1.66%3,708,260
Dec 1, 202525.7926.5525.7125.9125.910.31%5,271,960