Skip to main content
Jiangsu Hongde Special Parts Co.,Ltd. (SHE:301163)
China flag China · Delayed Price · Currency is CNY
30.95
+0.45 (1.48%)
Apr 30, 2026, 10:45 AM CST

SHE:301163 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.8930.7929.8930.53-0.89%1,912,800
Apr 28, 202630.4030.9330.0030.2630.26-0.88%2,031,300
Apr 27, 202629.8130.5929.6730.5330.532.38%2,534,400
Apr 24, 202629.8930.1428.7529.8229.82-0.33%2,917,638
Apr 23, 202630.4531.2029.7029.9229.92-6.24%4,181,600
Apr 22, 202631.3632.0331.1031.9131.911.82%2,041,300
Apr 21, 202631.3431.9031.1331.3431.34-0.70%2,024,000
Apr 20, 202630.8531.6330.7731.5631.561.54%2,447,513
Apr 17, 202630.0031.2230.0031.0831.083.08%2,618,800
Apr 16, 202629.0030.2828.7130.1530.153.97%2,581,299
Apr 15, 202628.9229.8228.9229.0029.000.62%2,293,900
Apr 14, 202629.6929.8228.2628.8228.82-1.37%2,790,800
Apr 13, 202629.7429.8628.7729.2229.22-1.68%2,197,400
Apr 10, 202629.6030.0729.5029.7229.721.02%1,231,100
Apr 9, 202630.0030.1029.2729.4229.42-1.93%1,181,200
Apr 8, 202629.1030.0029.1030.0030.004.68%2,125,900
Apr 7, 202627.7428.8827.4328.6628.664.14%1,988,400
Apr 3, 202629.0129.0127.3427.5227.52-4.61%1,554,334
Apr 2, 202629.5029.6528.5028.8528.85-2.20%1,495,600
Apr 1, 202629.5029.8829.1529.5029.502.22%1,777,900
Mar 31, 202629.5529.9028.7528.8628.86-2.34%2,171,700
Mar 30, 202628.8429.6028.3929.5529.551.76%2,306,634
Mar 27, 202628.0129.2027.5229.0429.043.27%3,139,300
Mar 26, 202629.1029.5927.9228.1228.12-4.35%2,121,079
Mar 25, 202628.5529.6828.5529.4029.402.98%2,733,079
Mar 24, 202628.0028.8026.9028.5528.555.00%3,301,114
Mar 23, 202629.4029.4026.7127.1927.19-7.89%3,840,807
Mar 20, 202630.6531.3129.5129.5229.52-3.53%3,728,300
Mar 19, 202631.8132.2030.4130.6030.60-4.29%3,175,956
Mar 18, 202632.0033.2031.7431.9731.970.72%3,627,086
Mar 17, 202633.0933.2731.7431.7431.74-4.20%5,603,231
Mar 16, 202632.6634.6732.6533.1333.132.41%8,686,491
Mar 13, 202631.4232.9831.0632.3532.352.63%4,533,800
Mar 12, 202631.7431.8931.0331.5231.52-0.76%1,692,599
Mar 11, 202632.0332.2931.4031.7631.76-0.44%1,499,628
Mar 10, 202631.3331.9131.2431.9031.902.28%1,504,600
Mar 9, 202630.6031.1929.9131.1931.19-0.03%2,076,200
Mar 6, 202629.8731.2029.7731.2031.204.80%1,891,258
Mar 5, 202630.2130.3929.5429.7729.770.74%1,452,816
Mar 4, 202629.2329.8028.8829.5529.55-0.27%1,617,000
Mar 3, 202630.3330.7929.6029.6329.63-2.31%2,464,071
Mar 2, 202631.8832.0330.2130.3330.33-5.51%3,195,828
Feb 27, 202631.5432.3931.3032.1032.101.33%2,170,800
Feb 26, 202631.5131.6830.9931.6831.681.02%1,438,500
Feb 25, 202631.2031.5830.9931.3631.360.93%1,611,900
Feb 24, 202630.7831.2930.7231.0731.071.54%1,217,200
Feb 13, 202630.6130.9430.3530.6030.60-1,240,400
Feb 12, 202630.8730.8930.3230.6030.60-0.46%846,300
Feb 11, 202630.7631.0430.5930.7430.74-0.03%958,300
Feb 10, 202631.0931.2030.7130.7530.75-1.25%918,100
Feb 9, 202630.9231.1630.8431.1431.141.27%1,259,799
Feb 6, 202630.6631.0430.3030.7530.750.26%1,348,500
Feb 5, 202630.8830.9830.4730.6730.67-0.20%1,645,415
Feb 4, 202630.8331.1330.4430.7330.73-0.71%1,344,199
Feb 3, 202630.4730.9530.1130.9530.952.62%1,897,250
Feb 2, 202630.9531.2030.0730.1630.16-1.28%2,101,900
Jan 30, 202629.9230.6829.4530.5530.551.90%2,190,955
Jan 29, 202630.4230.8529.8029.9829.98-1.48%2,170,400
Jan 28, 202630.6730.9730.2030.4330.43-1.27%1,741,200
Jan 27, 202630.6931.4129.8530.8230.820.72%2,738,900
Jan 26, 202630.7831.2430.4230.6030.60-0.58%2,272,900
Jan 23, 202630.5730.7830.3130.7830.780.82%2,032,600
Jan 22, 202630.0230.6629.8830.5330.532.18%2,189,200
Jan 21, 202629.3729.9229.2529.8829.881.32%1,825,730
Jan 20, 202629.9129.9729.2529.4929.49-0.34%2,403,499
Jan 19, 202628.9029.7428.5029.5929.593.46%2,403,199
Jan 16, 202628.6828.8728.3928.6028.600.25%1,506,226
Jan 15, 202628.1728.7728.1728.5328.53-0.24%1,262,900
Jan 14, 202628.6829.1028.0228.6028.60-0.24%2,271,300
Jan 13, 202627.9429.2727.7028.6728.672.94%3,210,317
Jan 12, 202627.7227.9827.4127.8527.851.09%1,580,593
Jan 9, 202627.2927.6627.1927.5527.550.88%1,385,800
Jan 8, 202626.9427.5826.8627.3127.311.37%1,643,585
Jan 7, 202627.2627.3126.8026.9426.94-1.07%1,163,900
Jan 6, 202627.1627.4727.0127.2327.230.29%1,592,038
Jan 5, 202626.7727.4426.6627.1527.151.34%1,946,400
Dec 31, 202526.6926.8426.1526.7926.790.90%1,179,900
Dec 30, 202526.5226.8526.3326.5526.55-0.38%1,199,338
Dec 29, 202526.4526.7126.2826.6526.650.95%1,155,500
Dec 26, 202526.8027.1926.2926.4026.40-0.94%1,233,400
Dec 25, 202526.8226.8626.2326.6526.65-0.11%1,362,800
Dec 24, 202526.2826.8026.0726.6826.681.52%1,096,300
Dec 23, 202526.3526.5826.0126.2826.28-0.08%1,091,000
Dec 22, 202526.4726.7926.2526.3026.30-0.30%1,143,800
Dec 19, 202526.0026.4526.0026.3826.381.46%795,100
Dec 18, 202525.5626.2825.1826.0026.001.72%1,149,400
Dec 17, 202525.5225.7524.8625.5625.56-0.27%1,315,400
Dec 16, 202525.9926.0325.3525.6325.63-1.08%1,406,500
Dec 15, 202525.9526.4825.6625.9125.91-0.31%1,262,800
Dec 12, 202526.3526.8125.9425.9925.99-1.10%1,415,600
Dec 11, 202527.0927.4826.2426.2826.28-2.99%1,765,200
Dec 10, 202527.5127.9527.0727.0927.09-2.10%1,360,300
Dec 9, 202528.1628.4427.5727.6727.67-2.19%1,067,100
Dec 8, 202528.1228.5927.9628.2928.291.07%1,078,700
Dec 5, 202526.9728.1626.8027.9927.993.82%1,740,528
Dec 4, 202527.7927.8626.8826.9626.96-2.99%1,235,700
Dec 3, 202528.0928.3727.6027.7927.79-0.61%1,343,542
Dec 2, 202528.8728.8727.8227.9627.96-1.79%1,557,470
Dec 1, 202528.7629.0228.4128.4728.470.60%2,057,897
Nov 28, 202527.6428.5322.1528.3028.302.39%2,460,597