HONG RI DA Technology Company Limited (SHE:301285)
China
· Delayed Price · Currency is CNY 87.40
+2.14 (2.51%)
Mar 6, 2026, 4:00 PM EST
SHE:301285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.98 | 91.50 | 83.70 | 87.40 | 87.40 | 2.51% | 4,600,834 |
| Mar 5, 2026 | 83.24 | 87.35 | 81.60 | 85.26 | 85.26 | 4.61% | 3,491,814 |
| Mar 4, 2026 | 80.24 | 83.80 | 79.50 | 81.50 | 81.50 | 0.89% | 3,220,495 |
| Mar 3, 2026 | 85.09 | 89.55 | 80.23 | 80.78 | 80.78 | -5.44% | 4,807,376 |
| Mar 2, 2026 | 80.00 | 85.78 | 79.00 | 85.43 | 85.43 | 3.68% | 4,551,424 |
| Feb 27, 2026 | 80.48 | 83.38 | 79.81 | 82.40 | 82.40 | 1.88% | 2,473,181 |
| Feb 26, 2026 | 77.67 | 82.23 | 77.67 | 80.88 | 80.88 | 4.15% | 3,182,532 |
| Feb 25, 2026 | 79.29 | 79.43 | 77.52 | 77.66 | 77.66 | -2.06% | 1,922,099 |
| Feb 24, 2026 | 80.80 | 82.00 | 77.70 | 79.29 | 79.29 | -0.89% | 3,107,565 |
| Feb 13, 2026 | 75.28 | 82.68 | 74.50 | 80.00 | 80.00 | 6.27% | 4,917,831 |
| Feb 12, 2026 | 74.78 | 76.26 | 74.64 | 75.28 | 75.28 | 0.08% | 2,403,238 |
| Feb 11, 2026 | 74.31 | 75.78 | 73.61 | 75.22 | 75.22 | 1.24% | 2,216,388 |
| Feb 10, 2026 | 75.55 | 76.98 | 73.13 | 74.30 | 74.30 | -1.65% | 4,011,955 |
| Feb 9, 2026 | 74.68 | 76.50 | 73.18 | 75.55 | 75.55 | 1.49% | 2,752,981 |
| Feb 6, 2026 | 70.92 | 77.08 | 68.50 | 74.44 | 74.44 | 6.46% | 5,232,800 |
| Feb 5, 2026 | 71.17 | 72.74 | 69.21 | 69.92 | 69.92 | -1.74% | 1,885,900 |
| Feb 4, 2026 | 72.00 | 72.59 | 70.56 | 71.16 | 71.16 | -0.82% | 1,422,400 |
| Feb 3, 2026 | 71.23 | 73.00 | 69.35 | 71.75 | 71.75 | 0.74% | 2,703,645 |
| Feb 2, 2026 | 71.38 | 73.98 | 70.67 | 71.22 | 71.22 | -1.93% | 2,693,200 |
| Jan 30, 2026 | 73.28 | 74.77 | 72.40 | 72.62 | 72.62 | -1.86% | 2,134,589 |
| Jan 29, 2026 | 77.30 | 77.87 | 73.39 | 74.00 | 74.00 | -3.52% | 2,739,812 |
| Jan 28, 2026 | 77.69 | 78.00 | 74.00 | 76.70 | 76.70 | -1.22% | 3,394,944 |
| Jan 27, 2026 | 76.88 | 78.78 | 74.02 | 77.65 | 77.65 | 0.98% | 3,038,007 |
| Jan 26, 2026 | 75.50 | 78.50 | 74.43 | 76.90 | 76.90 | 1.56% | 3,970,869 |
| Jan 23, 2026 | 75.35 | 76.00 | 73.51 | 75.72 | 75.72 | 0.49% | 2,766,448 |
| Jan 22, 2026 | 75.94 | 77.15 | 74.15 | 75.35 | 75.35 | 0.45% | 3,326,448 |
| Jan 21, 2026 | 75.00 | 75.55 | 73.53 | 75.01 | 75.01 | -0.39% | 2,502,700 |
| Jan 20, 2026 | 73.80 | 76.56 | 73.20 | 75.30 | 75.30 | 1.81% | 3,466,200 |
| Jan 19, 2026 | 71.68 | 76.46 | 70.74 | 73.96 | 73.96 | 5.19% | 4,742,673 |
| Jan 16, 2026 | 68.00 | 71.36 | 67.50 | 70.31 | 70.31 | 5.49% | 4,326,410 |
| Jan 15, 2026 | 66.51 | 68.25 | 66.12 | 66.65 | 66.65 | -0.60% | 2,512,452 |
| Jan 14, 2026 | 70.60 | 71.47 | 66.00 | 67.05 | 67.05 | -5.03% | 6,014,497 |
| Jan 13, 2026 | 70.95 | 72.99 | 70.60 | 70.60 | 70.60 | -0.97% | 2,725,800 |
| Jan 12, 2026 | 71.51 | 74.45 | 70.39 | 71.29 | 71.29 | 1.28% | 3,622,400 |
| Jan 9, 2026 | 70.38 | 70.71 | 69.10 | 70.39 | 70.39 | 0.56% | 2,699,700 |
| Jan 8, 2026 | 70.61 | 71.67 | 67.77 | 70.00 | 70.00 | -1.14% | 3,507,500 |
| Jan 7, 2026 | 68.51 | 71.88 | 67.71 | 70.81 | 70.81 | 3.36% | 4,577,350 |
| Jan 6, 2026 | 68.76 | 69.15 | 67.06 | 68.51 | 68.51 | 0.82% | 3,120,900 |
| Jan 5, 2026 | 67.77 | 68.95 | 66.69 | 67.95 | 67.95 | 0.25% | 2,934,434 |
| Dec 31, 2025 | 68.46 | 68.56 | 66.97 | 67.78 | 67.78 | 0.25% | 2,176,700 |
| Dec 30, 2025 | 68.60 | 69.94 | 67.31 | 67.61 | 67.61 | -1.72% | 2,063,700 |
| Dec 29, 2025 | 67.81 | 69.69 | 66.45 | 68.79 | 68.79 | 1.49% | 2,412,600 |
| Dec 26, 2025 | 68.00 | 69.19 | 67.45 | 67.78 | 67.78 | -0.56% | 1,563,600 |
| Dec 25, 2025 | 69.78 | 69.89 | 67.58 | 68.16 | 68.16 | -0.74% | 2,027,200 |
| Dec 24, 2025 | 69.28 | 69.75 | 66.73 | 68.67 | 68.67 | -0.88% | 3,947,200 |
| Dec 23, 2025 | 71.22 | 71.68 | 68.77 | 69.28 | 69.28 | -2.93% | 3,224,903 |
| Dec 22, 2025 | 71.31 | 72.43 | 70.58 | 71.37 | 71.37 | 0.79% | 3,019,900 |
| Dec 19, 2025 | 71.75 | 71.75 | 69.35 | 70.81 | 70.81 | -0.13% | 3,625,196 |
| Dec 18, 2025 | 71.50 | 73.16 | 70.09 | 70.90 | 70.90 | -1.77% | 5,494,635 |
| Dec 17, 2025 | 68.50 | 72.80 | 67.97 | 72.18 | 72.18 | 6.46% | 6,968,585 |
| Dec 16, 2025 | 67.77 | 68.88 | 65.21 | 67.80 | 67.80 | -0.34% | 5,276,479 |
| Dec 15, 2025 | 70.00 | 70.84 | 67.60 | 68.03 | 68.03 | -3.38% | 6,738,057 |
| Dec 12, 2025 | 68.35 | 70.99 | 66.53 | 70.41 | 70.41 | 2.50% | 7,911,167 |
| Dec 11, 2025 | 67.41 | 69.50 | 65.00 | 68.69 | 68.69 | 2.84% | 9,690,699 |
| Dec 10, 2025 | 59.10 | 66.88 | 58.90 | 66.79 | 66.79 | 13.32% | 10,054,240 |
| Dec 9, 2025 | 57.00 | 59.27 | 56.70 | 58.94 | 58.94 | 2.74% | 3,579,382 |
| Dec 8, 2025 | 55.25 | 57.77 | 55.16 | 57.37 | 57.37 | 4.23% | 3,505,537 |
| Dec 5, 2025 | 54.09 | 55.38 | 53.55 | 55.04 | 55.04 | 1.94% | 2,223,499 |
| Dec 4, 2025 | 53.88 | 54.74 | 53.58 | 53.99 | 53.99 | -0.20% | 2,461,499 |
| Dec 3, 2025 | 52.32 | 55.00 | 52.22 | 54.10 | 54.10 | 3.70% | 3,792,078 |
| Dec 2, 2025 | 53.00 | 53.40 | 51.95 | 52.17 | 52.17 | -1.57% | 2,231,400 |
| Dec 1, 2025 | 52.78 | 53.30 | 51.91 | 53.00 | 53.00 | 0.63% | 1,638,900 |
| Nov 28, 2025 | 51.87 | 52.98 | 51.82 | 52.67 | 52.67 | 1.64% | 1,441,345 |
| Nov 27, 2025 | 53.30 | 53.98 | 51.71 | 51.82 | 51.82 | -1.80% | 2,348,963 |
| Nov 26, 2025 | 50.40 | 54.00 | 49.68 | 52.77 | 52.77 | 4.74% | 3,726,598 |
| Nov 25, 2025 | 48.99 | 50.50 | 48.32 | 50.38 | 50.38 | 4.28% | 2,273,580 |
| Nov 24, 2025 | 49.00 | 49.60 | 47.82 | 48.31 | 48.31 | -0.60% | 1,889,346 |
| Nov 21, 2025 | 51.01 | 51.97 | 48.35 | 48.60 | 48.60 | -6.59% | 3,600,100 |
| Nov 20, 2025 | 51.70 | 53.35 | 51.36 | 52.03 | 52.03 | 1.54% | 2,806,005 |
| Nov 19, 2025 | 52.19 | 52.41 | 50.28 | 51.24 | 51.24 | -1.84% | 2,333,804 |
| Nov 18, 2025 | 52.90 | 53.07 | 51.71 | 52.20 | 52.20 | -1.69% | 2,166,400 |
| Nov 17, 2025 | 54.86 | 55.51 | 52.73 | 53.10 | 53.10 | -3.19% | 3,000,576 |
| Nov 14, 2025 | 56.00 | 56.43 | 54.85 | 54.85 | 54.85 | -2.04% | 3,138,526 |
| Nov 13, 2025 | 56.06 | 58.18 | 55.00 | 55.99 | 55.99 | -0.14% | 5,318,050 |
| Nov 12, 2025 | 54.55 | 56.80 | 53.58 | 56.07 | 56.07 | 2.88% | 5,166,350 |
| Nov 11, 2025 | 54.00 | 55.19 | 53.02 | 54.50 | 54.50 | 1.96% | 4,712,687 |
| Nov 10, 2025 | 52.02 | 54.00 | 51.53 | 53.45 | 53.45 | 2.77% | 5,003,450 |
| Nov 7, 2025 | 51.49 | 53.31 | 50.54 | 52.01 | 52.01 | 0.97% | 3,662,700 |
| Nov 6, 2025 | 50.83 | 52.00 | 50.01 | 51.51 | 51.51 | 1.34% | 2,476,200 |
| Nov 5, 2025 | 50.40 | 51.30 | 48.74 | 50.83 | 50.83 | 0.02% | 2,982,419 |
| Nov 4, 2025 | 51.92 | 52.08 | 50.09 | 50.82 | 50.82 | -2.27% | 3,196,707 |
| Nov 3, 2025 | 51.00 | 52.77 | 50.11 | 52.00 | 52.00 | 1.50% | 2,744,500 |
| Oct 31, 2025 | 51.63 | 52.75 | 50.50 | 51.23 | 51.23 | -0.72% | 3,902,593 |
| Oct 30, 2025 | 52.40 | 53.75 | 51.60 | 51.60 | 51.60 | -2.01% | 3,902,581 |
| Oct 29, 2025 | 50.60 | 53.19 | 50.21 | 52.66 | 52.66 | 3.70% | 4,398,850 |
| Oct 28, 2025 | 50.00 | 51.45 | 50.00 | 50.78 | 50.78 | 0.30% | 4,356,658 |
| Oct 27, 2025 | 48.32 | 51.59 | 47.53 | 50.63 | 50.63 | 6.37% | 8,650,821 |
| Oct 24, 2025 | 47.01 | 48.95 | 46.80 | 47.60 | 47.60 | 1.04% | 4,920,458 |
| Oct 23, 2025 | 48.45 | 48.96 | 46.30 | 47.11 | 47.11 | -3.21% | 3,572,405 |
| Oct 22, 2025 | 49.20 | 49.47 | 48.40 | 48.67 | 48.67 | -1.36% | 2,160,150 |
| Oct 21, 2025 | 48.32 | 50.44 | 48.10 | 49.34 | 49.34 | 2.11% | 5,032,848 |
| Oct 20, 2025 | 47.55 | 49.50 | 47.15 | 48.32 | 48.32 | 3.47% | 3,264,540 |
| Oct 17, 2025 | 48.35 | 48.90 | 46.30 | 46.70 | 46.70 | -3.43% | 2,679,823 |
| Oct 16, 2025 | 48.00 | 49.66 | 47.65 | 48.36 | 48.36 | 0.02% | 2,940,471 |
| Oct 15, 2025 | 46.91 | 48.80 | 46.04 | 48.35 | 48.35 | 3.89% | 3,649,007 |
| Oct 14, 2025 | 49.50 | 50.20 | 45.92 | 46.54 | 46.54 | -4.53% | 6,658,802 |
| Oct 13, 2025 | 45.31 | 49.23 | 45.31 | 48.75 | 48.75 | 0.60% | 3,523,554 |
| Oct 10, 2025 | 48.58 | 50.12 | 48.18 | 48.46 | 48.46 | -0.45% | 4,110,435 |
| Oct 9, 2025 | 50.33 | 50.74 | 48.38 | 48.68 | 48.68 | -1.30% | 3,930,050 |
| Sep 30, 2025 | 49.87 | 50.53 | 48.85 | 49.32 | 49.32 | -1.28% | 3,570,200 |