HENGHUI Technology Corporation Limited (SHE:301678)
China
· Delayed Price · Currency is CNY 57.30
-2.21 (-3.71%)
At close: Apr 28, 2026
SHE:301678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.51 | 59.51 | 56.80 | 57.30 | 57.30 | -3.71% | 2,637,210 |
| Apr 27, 2026 | 59.29 | 60.18 | 58.50 | 59.51 | 59.51 | 0.86% | 1,789,248 |
| Apr 24, 2026 | 59.02 | 60.15 | 58.30 | 59.00 | 59.00 | -0.61% | 1,727,019 |
| Apr 23, 2026 | 60.99 | 61.33 | 58.53 | 59.36 | 59.36 | -2.51% | 2,507,746 |
| Apr 22, 2026 | 59.40 | 60.98 | 58.13 | 60.89 | 60.89 | -3.38% | 3,786,866 |
| Apr 21, 2026 | 63.68 | 63.70 | 62.50 | 63.02 | 63.02 | -1.38% | 1,794,484 |
| Apr 20, 2026 | 64.28 | 64.30 | 63.55 | 63.90 | 63.90 | -0.09% | 1,623,291 |
| Apr 17, 2026 | 62.70 | 64.36 | 62.62 | 63.96 | 63.96 | 1.60% | 2,072,401 |
| Apr 16, 2026 | 62.59 | 63.29 | 62.21 | 62.95 | 62.95 | 0.58% | 1,335,101 |
| Apr 15, 2026 | 64.00 | 64.13 | 62.44 | 62.59 | 62.59 | -1.63% | 1,805,317 |
| Apr 14, 2026 | 62.37 | 63.93 | 62.37 | 63.63 | 63.63 | 2.53% | 2,265,802 |
| Apr 13, 2026 | 61.57 | 62.74 | 61.29 | 62.06 | 62.06 | -0.29% | 1,589,064 |
| Apr 10, 2026 | 61.61 | 64.20 | 61.61 | 62.24 | 62.24 | 1.97% | 2,098,649 |
| Apr 9, 2026 | 61.28 | 61.88 | 60.65 | 61.04 | 61.04 | -1.05% | 1,740,082 |
| Apr 8, 2026 | 59.80 | 61.78 | 59.80 | 61.69 | 61.69 | 5.26% | 2,442,625 |
| Apr 7, 2026 | 59.32 | 59.79 | 58.50 | 58.61 | 58.61 | -0.37% | 1,737,647 |
| Apr 3, 2026 | 58.95 | 61.44 | 58.13 | 58.83 | 58.83 | 0.05% | 2,498,015 |
| Apr 2, 2026 | 60.00 | 60.34 | 58.28 | 58.80 | 58.80 | -2.47% | 1,250,069 |
| Apr 1, 2026 | 59.97 | 60.39 | 59.50 | 60.29 | 60.29 | 3.56% | 1,832,113 |
| Mar 31, 2026 | 59.86 | 60.38 | 58.13 | 58.22 | 58.22 | -3.11% | 1,302,000 |
| Mar 30, 2026 | 59.89 | 60.47 | 59.30 | 60.09 | 60.09 | -1.22% | 1,146,313 |
| Mar 27, 2026 | 59.90 | 61.19 | 59.61 | 60.83 | 60.83 | 0.08% | 1,206,099 |
| Mar 26, 2026 | 61.63 | 62.00 | 60.65 | 60.78 | 60.78 | -1.22% | 1,430,353 |
| Mar 25, 2026 | 60.89 | 62.05 | 60.85 | 61.53 | 61.53 | 1.37% | 1,690,646 |
| Mar 24, 2026 | 60.59 | 60.90 | 58.64 | 60.70 | 60.70 | 2.41% | 1,750,145 |
| Mar 23, 2026 | 62.50 | 62.50 | 58.80 | 59.27 | 59.27 | -7.13% | 2,217,482 |
| Mar 20, 2026 | 65.65 | 66.03 | 63.78 | 63.82 | 63.82 | -2.10% | 1,998,389 |
| Mar 19, 2026 | 66.70 | 66.90 | 64.82 | 65.19 | 65.19 | -3.85% | 1,920,706 |
| Mar 18, 2026 | 66.90 | 67.92 | 66.38 | 67.80 | 67.80 | 1.35% | 1,980,194 |
| Mar 17, 2026 | 67.59 | 68.43 | 66.08 | 66.90 | 66.90 | -0.30% | 2,028,787 |
| Mar 16, 2026 | 65.98 | 67.12 | 65.16 | 67.10 | 67.10 | 1.84% | 1,730,648 |
| Mar 13, 2026 | 65.58 | 67.16 | 65.03 | 65.89 | 65.89 | -0.50% | 1,573,969 |
| Mar 12, 2026 | 67.96 | 67.99 | 66.21 | 66.22 | 66.22 | -2.19% | 1,583,782 |
| Mar 11, 2026 | 68.46 | 69.20 | 67.57 | 67.70 | 67.70 | -1.24% | 1,623,005 |
| Mar 10, 2026 | 67.55 | 69.00 | 67.55 | 68.55 | 68.55 | 2.82% | 1,705,277 |
| Mar 9, 2026 | 66.50 | 66.95 | 64.70 | 66.67 | 66.67 | -2.06% | 2,034,654 |
| Mar 6, 2026 | 67.38 | 68.64 | 67.28 | 68.07 | 68.07 | 0.65% | 1,533,259 |
| Mar 5, 2026 | 68.80 | 69.22 | 67.37 | 67.63 | 67.63 | -0.25% | 1,585,382 |
| Mar 4, 2026 | 67.17 | 69.20 | 67.13 | 67.80 | 67.80 | -0.04% | 1,935,005 |
| Mar 3, 2026 | 71.58 | 72.65 | 67.25 | 67.83 | 67.83 | -5.20% | 2,845,359 |
| Mar 2, 2026 | 72.26 | 73.35 | 71.21 | 71.55 | 71.55 | -3.64% | 2,735,930 |
| Feb 27, 2026 | 75.00 | 75.01 | 73.39 | 74.25 | 74.25 | -1.79% | 2,769,248 |
| Feb 26, 2026 | 74.25 | 75.67 | 73.60 | 75.60 | 75.60 | 2.23% | 3,186,947 |
| Feb 25, 2026 | 73.12 | 74.39 | 72.68 | 73.95 | 73.95 | 0.71% | 2,015,472 |
| Feb 24, 2026 | 73.23 | 73.68 | 72.36 | 73.43 | 73.43 | 1.70% | 1,556,800 |
| Feb 13, 2026 | 73.19 | 73.70 | 72.05 | 72.20 | 72.20 | -1.50% | 1,835,524 |
| Feb 12, 2026 | 74.20 | 74.20 | 73.06 | 73.30 | 73.30 | 0.41% | 2,024,289 |
| Feb 11, 2026 | 73.92 | 74.26 | 73.00 | 73.00 | 73.00 | -1.59% | 1,576,602 |
| Feb 10, 2026 | 74.73 | 75.56 | 74.01 | 74.18 | 74.18 | -0.79% | 1,763,425 |
| Feb 9, 2026 | 74.57 | 75.40 | 74.22 | 74.77 | 74.77 | 1.70% | 1,998,625 |
| Feb 6, 2026 | 74.00 | 74.41 | 73.41 | 73.52 | 73.52 | -1.63% | 2,233,452 |
| Feb 5, 2026 | 74.40 | 75.25 | 73.56 | 74.74 | 74.74 | -1.12% | 2,042,240 |
| Feb 4, 2026 | 77.33 | 78.00 | 74.84 | 75.59 | 75.59 | -2.49% | 2,577,595 |
| Feb 3, 2026 | 73.90 | 78.67 | 73.67 | 77.52 | 77.52 | 6.19% | 4,686,569 |
| Feb 2, 2026 | 77.11 | 77.11 | 73.00 | 73.00 | 73.00 | -5.95% | 3,604,970 |
| Jan 30, 2026 | 77.02 | 79.00 | 75.52 | 77.62 | 77.62 | -0.01% | 3,660,427 |
| Jan 29, 2026 | 79.37 | 81.63 | 77.63 | 77.63 | 77.63 | -3.23% | 5,061,686 |
| Jan 28, 2026 | 78.01 | 82.50 | 78.01 | 80.22 | 80.22 | 2.85% | 7,308,735 |
| Jan 27, 2026 | 78.00 | 79.49 | 75.20 | 78.00 | 78.00 | -1.89% | 6,637,933 |
| Jan 26, 2026 | 82.67 | 83.44 | 78.08 | 79.50 | 79.50 | -4.93% | 6,291,702 |
| Jan 23, 2026 | 84.00 | 86.49 | 82.20 | 83.62 | 83.62 | -0.77% | 6,795,071 |
| Jan 22, 2026 | 85.68 | 87.25 | 83.38 | 84.27 | 84.27 | -1.74% | 8,009,651 |
| Jan 21, 2026 | 83.14 | 88.60 | 80.13 | 85.76 | 85.76 | 2.22% | 10,562,135 |
| Jan 20, 2026 | 86.00 | 87.50 | 82.80 | 83.90 | 83.90 | -3.32% | 10,691,240 |
| Jan 19, 2026 | 84.06 | 89.85 | 81.52 | 86.78 | 86.78 | 9.10% | 16,297,200 |
| Jan 16, 2026 | 70.91 | 81.78 | 70.91 | 79.54 | 79.54 | 12.46% | 14,400,481 |
| Jan 15, 2026 | 68.18 | 70.73 | 68.12 | 70.73 | 70.73 | 2.58% | 3,710,283 |
| Jan 14, 2026 | 68.11 | 70.79 | 68.11 | 68.95 | 68.95 | 1.62% | 4,316,678 |
| Jan 13, 2026 | 71.99 | 71.99 | 67.81 | 67.85 | 67.85 | -5.54% | 4,876,104 |
| Jan 12, 2026 | 70.02 | 71.86 | 69.56 | 71.83 | 71.83 | 2.72% | 4,373,328 |
| Jan 9, 2026 | 69.00 | 70.78 | 68.90 | 69.93 | 69.93 | 1.05% | 3,668,748 |
| Jan 8, 2026 | 70.00 | 70.26 | 68.90 | 69.20 | 69.20 | -1.73% | 3,499,477 |
| Jan 7, 2026 | 68.21 | 70.48 | 67.82 | 70.42 | 70.42 | 3.32% | 5,284,807 |
| Jan 6, 2026 | 67.74 | 68.49 | 67.17 | 68.16 | 68.16 | 0.22% | 2,974,579 |
| Jan 5, 2026 | 64.85 | 68.12 | 64.85 | 68.01 | 68.01 | 5.90% | 5,034,503 |
| Dec 31, 2025 | 65.89 | 66.50 | 64.18 | 64.22 | 64.22 | -2.64% | 2,595,734 |
| Dec 30, 2025 | 65.52 | 67.50 | 65.50 | 65.96 | 65.96 | 0.24% | 2,419,869 |
| Dec 29, 2025 | 66.89 | 67.33 | 65.56 | 65.80 | 65.80 | -2.26% | 2,957,543 |
| Dec 26, 2025 | 68.00 | 68.98 | 66.70 | 67.32 | 67.32 | -1.12% | 3,332,068 |
| Dec 25, 2025 | 68.34 | 68.67 | 67.50 | 68.08 | 68.08 | 0.04% | 2,319,054 |
| Dec 24, 2025 | 67.08 | 68.47 | 67.08 | 68.05 | 68.05 | 1.72% | 3,100,318 |
| Dec 23, 2025 | 66.66 | 68.00 | 65.57 | 66.90 | 66.90 | -0.42% | 3,444,026 |
| Dec 22, 2025 | 64.30 | 68.20 | 64.03 | 67.18 | 67.18 | 2.83% | 5,032,687 |
| Dec 19, 2025 | 66.61 | 67.55 | 65.12 | 65.33 | 65.33 | -1.95% | 2,935,000 |
| Dec 18, 2025 | 66.70 | 69.88 | 66.37 | 66.63 | 66.63 | -1.84% | 3,532,177 |
| Dec 17, 2025 | 68.80 | 69.20 | 65.66 | 67.88 | 67.88 | -1.91% | 4,144,708 |
| Dec 16, 2025 | 66.33 | 70.99 | 64.80 | 69.20 | 69.20 | 3.30% | 5,531,401 |
| Dec 15, 2025 | 69.50 | 70.00 | 66.28 | 66.99 | 66.99 | -4.34% | 4,254,626 |
| Dec 12, 2025 | 65.11 | 70.61 | 65.01 | 70.03 | 70.03 | 7.19% | 7,384,086 |
| Dec 11, 2025 | 66.30 | 66.47 | 65.24 | 65.33 | 65.33 | -1.58% | 1,449,510 |
| Dec 10, 2025 | 65.66 | 66.66 | 64.72 | 66.38 | 66.38 | 0.73% | 1,487,202 |
| Dec 9, 2025 | 66.69 | 67.12 | 65.80 | 65.90 | 65.90 | -1.42% | 1,654,582 |
| Dec 8, 2025 | 64.83 | 67.45 | 64.83 | 66.85 | 66.85 | 2.69% | 2,275,143 |
| Dec 5, 2025 | 63.42 | 65.23 | 63.08 | 65.10 | 65.10 | 1.89% | 1,440,474 |
| Dec 4, 2025 | 63.85 | 64.97 | 62.80 | 63.89 | 63.89 | -0.03% | 1,678,399 |
| Dec 3, 2025 | 65.49 | 65.96 | 63.79 | 63.91 | 63.91 | -2.41% | 1,435,064 |
| Dec 2, 2025 | 66.74 | 67.49 | 65.18 | 65.49 | 65.49 | -2.62% | 1,728,435 |
| Dec 1, 2025 | 65.36 | 67.49 | 65.35 | 67.25 | 67.25 | 3.48% | 2,592,798 |
| Nov 28, 2025 | 65.00 | 65.20 | 64.30 | 64.99 | 64.99 | -0.02% | 1,399,700 |
| Nov 27, 2025 | 65.53 | 66.77 | 64.83 | 65.00 | 65.00 | -1.10% | 1,869,036 |