Zhuzhou Hongda Electronics Corp.,Ltd. - 300726.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50.96	50.26	50.26	52	49.41	18.47M
January 13, 2026	54	50.95	50.95	54.3	50.7	20.95M
January 12, 2026	54	54.6	54.6	55.55	53.04	24.61M
January 09, 2026	52.86	54.65	54.65	55.53	52.38	26.64M
January 08, 2026	50.97	52.85	52.85	53.4	50.65	24.57M
January 07, 2026	51.4	51.06	51.06	52.18	50.24	16.63M
January 06, 2026	51.8	51.64	51.64	52.5	50.55	19.62M
January 05, 2026	51.72	51.4	51.4	52.16	50.4	19.23M
December 31, 2025	51.08	50.91	50.91	51.85	50.3	17.41M
December 30, 2025	50.89	50.88	50.88	52.58	49.78	24.71M
December 29, 2025	53	50.93	50.93	53.51	50.42	20.81M
December 26, 2025	55	53.91	53.91	55.5	53.35	21.98M
December 25, 2025	58.9	55.86	55.86	59.8	55.85	26.27M
December 24, 2025	59.01	56.25	56.25	60.98	55.58	44.7M
December 23, 2025	44.5	52.85	52.85	52.85	44.5	42.06M
December 22, 2025	42.06	44.04	44.04	44.08	41.69	14.87M
December 19, 2025	41.51	42.05	42.05	43.28	41.51	13.64M
December 18, 2025	40.12	40.4	40.4	41.21	40.1	6.03M
December 17, 2025	40.2	40.35	40.35	40.56	39.06	6.76M
December 16, 2025	41.03	40.22	40.22	41.2	39.73	7.9M
December 15, 2025	41.57	41.18	41.18	42.03	40.81	7.43M
December 12, 2025	41.54	41.92	41.92	42.58	41.41	9.58M
December 11, 2025	41.76	41.51	41.51	42.56	41.51	8.7M
December 10, 2025	41.15	42.12	42.12	42.4	41.15	9.42M
December 09, 2025	41.02	41.59	41.59	42.42	40.94	9.74M
December 08, 2025	41.39	41.2	41.2	42.05	41.01	10.68M
December 05, 2025	40.26	41.28	41.28	41.55	40.07	9.99M
December 04, 2025	38.22	40.47	40.47	40.94	38.22	6.97M
December 03, 2025	41.34	40.77	40.77	41.4	40.1	8.24M
December 02, 2025	41.71	41.13	41.13	41.71	40.9	8.8M
December 01, 2025	42.21	41.88	41.88	42.55	41.4	17.59M
November 28, 2025	38.22	43.45	43.45	43.66	38.22	22.31M
November 27, 2025	38.28	38.01	38.01	39.13	37.99	5.21M
November 26, 2025	38.3	38.09	38.09	38.77	37.94	5.37M
November 25, 2025	39.2	38.55	38.55	39.38	38.45	6.94M
November 24, 2025	38.4	38.99	38.99	39.22	38.11	6.05M
November 21, 2025	39.5	38.02	38.02	39.93	38	8.13M
November 20, 2025	40.4	39.93	39.93	41.05	39.7	6.21M
November 19, 2025	40.82	40.1	40.1	41.5	39.82	9.01M
November 18, 2025	40.28	41.65	41.65	42.18	40.26	13.26M
November 17, 2025	40.68	39.95	39.95	40.96	39.75	5.35M
November 14, 2025	44.14	39.91	39.91	44.14	39.87	6.02M
November 13, 2025	40.66	41.15	41.15	42.1	40.42	7.24M
November 12, 2025	42.4	40.72	40.72	42.55	40.07	8.53M
November 11, 2025	43.42	42.63	42.63	44.78	42.51	10.4M
November 10, 2025	43.31	43.22	43.22	43.75	42.51	7.41M
November 07, 2025	44.14	43.31	43.31	44.64	43.1	8.02M
November 06, 2025	42.63	44.78	44.78	45.39	42.58	13.82M
November 05, 2025	42.5	42.63	42.63	43.27	41.37	9.09M
November 04, 2025	43.7	43.25	43.25	44.65	42.92	8.3M
November 03, 2025	42.89	43.81	43.81	44.3	42.77	11.55M
October 31, 2025	45	42.81	42.81	45.22	42.73	15.49M
October 30, 2025	45.26	45.22	45.22	46.29	44.6	15.14M
October 29, 2025	44.55	45.78	45.78	46.88	44.55	15.5M
October 28, 2025	44.31	45.03	45.03	45.89	44.1	18.46M
October 27, 2025	45	45.31	45.31	47.12	43.99	26.08M
October 24, 2025	38.53	42.1	42.1	42.6	38.53	20.88M
October 23, 2025	37.49	38.25	38.25	39.58	37.42	11.09M
October 22, 2025	38.2	36.93	36.93	38.2	36.82	6.15M
October 21, 2025	38.31	38.3	38.3	39.3	38.05	6.33M

Zhuzhou Hongda Electronics Corp.,Ltd. (300726.SZ) SHZ