HONG RI DA Technology Company Limited (SHE:301285)
China
· Delayed Price · Currency is CNY 106.09
+0.06 (0.06%)
At close: Apr 28, 2026
SHE:301285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 109.20 | 110.99 | 104.00 | 106.03 | 106.03 | -0.47% | 3,587,062 |
| Apr 24, 2026 | 106.16 | 109.35 | 104.50 | 106.53 | 106.53 | 0.37% | 3,496,631 |
| Apr 23, 2026 | 106.80 | 107.35 | 104.00 | 106.14 | 106.14 | -0.43% | 3,770,667 |
| Apr 22, 2026 | 105.59 | 107.60 | 104.60 | 106.60 | 106.60 | 0.95% | 2,945,934 |
| Apr 21, 2026 | 103.52 | 107.96 | 102.15 | 105.60 | 105.60 | 2.13% | 3,823,982 |
| Apr 20, 2026 | 100.89 | 105.00 | 98.25 | 103.40 | 103.40 | 2.38% | 3,916,038 |
| Apr 17, 2026 | 95.80 | 101.52 | 95.73 | 101.00 | 101.00 | 4.13% | 4,762,488 |
| Apr 16, 2026 | 93.34 | 101.54 | 92.99 | 96.99 | 96.99 | 4.94% | 5,328,280 |
| Apr 15, 2026 | 95.03 | 96.07 | 92.06 | 92.42 | 92.42 | -3.23% | 2,801,981 |
| Apr 14, 2026 | 93.31 | 95.88 | 92.00 | 95.50 | 95.50 | 2.58% | 3,698,381 |
| Apr 13, 2026 | 89.00 | 94.96 | 88.68 | 93.10 | 93.10 | 5.56% | 5,847,426 |
| Apr 10, 2026 | 86.86 | 89.50 | 85.50 | 88.20 | 88.20 | 2.56% | 4,160,422 |
| Apr 9, 2026 | 84.38 | 89.96 | 83.50 | 86.00 | 86.00 | 1.42% | 4,861,352 |
| Apr 8, 2026 | 79.80 | 84.98 | 79.80 | 84.80 | 84.80 | 8.97% | 3,828,828 |
| Apr 7, 2026 | 81.78 | 82.78 | 77.56 | 77.82 | 77.82 | -4.20% | 2,085,766 |
| Apr 3, 2026 | 83.17 | 83.87 | 80.00 | 81.23 | 81.23 | -2.34% | 2,325,257 |
| Apr 2, 2026 | 85.90 | 86.60 | 82.20 | 83.18 | 83.18 | -3.17% | 2,150,100 |
| Apr 1, 2026 | 85.00 | 86.10 | 83.30 | 85.90 | 85.90 | 2.26% | 2,360,290 |
| Mar 31, 2026 | 85.00 | 86.30 | 83.20 | 84.00 | 84.00 | -1.39% | 2,407,273 |
| Mar 30, 2026 | 83.60 | 86.75 | 80.93 | 85.18 | 85.18 | 0.50% | 3,455,449 |
| Mar 27, 2026 | 78.00 | 86.30 | 76.56 | 84.76 | 84.76 | 7.84% | 7,006,477 |
| Mar 26, 2026 | 78.99 | 79.95 | 78.01 | 78.60 | 78.60 | -1.03% | 2,445,629 |
| Mar 25, 2026 | 80.00 | 81.50 | 78.00 | 79.42 | 79.42 | 1.44% | 4,198,782 |
| Mar 24, 2026 | 73.36 | 78.60 | 72.50 | 78.29 | 78.29 | 8.74% | 4,201,143 |
| Mar 23, 2026 | 76.96 | 77.35 | 70.20 | 72.00 | 72.00 | -7.68% | 4,175,962 |
| Mar 20, 2026 | 77.00 | 81.91 | 76.26 | 77.99 | 77.99 | 2.54% | 4,002,008 |
| Mar 19, 2026 | 76.50 | 78.60 | 75.18 | 76.06 | 76.06 | -2.30% | 2,095,817 |
| Mar 18, 2026 | 76.63 | 78.73 | 76.14 | 77.85 | 77.85 | 2.60% | 2,593,245 |
| Mar 17, 2026 | 77.00 | 78.88 | 74.99 | 75.88 | 75.88 | 1.54% | 3,665,633 |
| Mar 16, 2026 | 78.54 | 79.00 | 71.00 | 74.73 | 74.73 | -5.16% | 5,308,017 |
| Mar 13, 2026 | 80.05 | 81.66 | 78.31 | 78.80 | 78.80 | -1.77% | 1,898,741 |
| Mar 12, 2026 | 84.50 | 84.50 | 80.01 | 80.22 | 80.22 | -5.40% | 2,746,025 |
| Mar 11, 2026 | 85.39 | 86.95 | 83.91 | 84.80 | 84.80 | -0.63% | 2,245,039 |
| Mar 10, 2026 | 85.02 | 87.42 | 84.57 | 85.34 | 85.34 | 0.60% | 2,401,541 |
| Mar 9, 2026 | 86.00 | 86.80 | 83.07 | 84.83 | 84.83 | -2.94% | 3,313,767 |
| 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 |