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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	40.53	37.55	37.55	40.98	37.5	11.06M
October 16, 2025	41.5	40.45	40.45	42.8	40.28	11.09M
October 15, 2025	39.3	41.4	41.4	41.55	38.9	12.92M
October 14, 2025	40.75	39.17	39.17	41	39.03	7.46M
October 13, 2025	38.42	40.37	40.37	40.8	38.2	8.79M
October 10, 2025	40.31	40.13	40.13	40.78	39.61	6.62M
October 09, 2025	39.55	40.53	40.53	41.05	39.1	10.15M
September 30, 2025	38.3	39.55	39.55	39.91	38.29	7.86M
September 29, 2025	37.97	38.36	38.36	38.55	37.36	5.58M
September 26, 2025	38.52	37.88	37.88	39.3	37.87	6.32M
September 25, 2025	39.06	38.75	38.75	39.43	38.7	6.07M
September 24, 2025	38.5	39.37	39.37	39.56	38.3	6.35M
September 23, 2025	39.62	38.83	38.83	39.83	38.01	7.58M
September 22, 2025	39.79	39.61	39.61	40.17	39.18	7.03M
September 19, 2025	40.33	39.79	39.79	40.75	39.34	11.01M
September 18, 2025	38.46	39.97	39.97	41.95	38	24.61M
September 17, 2025	36.53	38.54	38.54	38.77	36.31	11.65M
September 16, 2025	36.64	36.53	36.53	36.82	36.09	4.96M
September 15, 2025	37.22	36.61	36.61	37.97	36.56	8.44M
September 12, 2025	35.49	37.15	37.15	37.75	35.2	14.75M
September 11, 2025	34.76	35.51	35.51	35.52	34.4	5.69M
September 10, 2025	34.71	34.77	34.77	35.26	34.68	4.15M
September 09, 2025	35.01	34.71	34.71	35.2	34.52	4.84M
September 08, 2025	34.79	35.19	35.19	35.19	34.42	6.38M
September 05, 2025	34.23	34.78	34.78	34.8	33.9	6.02M
September 04, 2025	35.28	34.1	34.1	35.74	33.41	9.03M
September 03, 2025	36.96	35.14	35.14	36.97	35	10.62M
September 02, 2025	38.88	36.97	36.97	38.96	36.21	14.14M
September 01, 2025	38.9	38.84	38.84	39.63	38.5	10.92M
August 29, 2025	39.71	39.13	39.13	40.24	38.6	16.95M
August 28, 2025	38.55	39.7	39.7	40.98	37.68	31.64M
August 27, 2025	37.21	36.21	36.21	37.75	36.21	9.16M
August 26, 2025	38.07	37.28	37.28	38.37	37.15	9.69M
August 25, 2025	37.8	37.55	37.55	38.1	37.1	9.34M
August 22, 2025	36.53	37.46	37.46	37.46	36.35	9.45M
August 21, 2025	36.91	36.58	36.58	37.23	36.32	6.08M
August 20, 2025	36.49	36.97	36.97	36.99	36.13	6.59M
August 19, 2025	36.98	36.62	36.62	37.3	36.3	8.28M
August 18, 2025	35.88	36.9	36.9	36.9	35.88	8.79M
August 15, 2025	35.22	35.89	35.89	36	35.22	6.53M
August 14, 2025	36.35	35.33	35.33	36.5	35.24	6.98M
August 13, 2025	36.18	36.39	36.39	36.51	35.96	6.25M
August 12, 2025	36.5	36.2	36.2	36.64	35.75	6.53M
August 11, 2025	36.15	36.57	36.57	36.88	36.1	7.06M
August 08, 2025	36.27	36.17	36.17	36.65	35.91	5.15M
August 07, 2025	36.78	36.45	36.45	37	36.1	7.6M
August 06, 2025	36.05	36.95	36.95	37.06	35.97	8.97M
August 05, 2025	36.37	36.18	36.18	36.66	35.96	6.17M
August 04, 2025	35.38	36.2	36.2	36.23	35.32	6.08M
August 01, 2025	35.39	35.54	35.54	36.14	35.01	6.37M
July 31, 2025	35.85	35.42	35.42	36.6	35.24	8.33M
July 30, 2025	37.2	35.95	35.95	37.2	35.66	10.73M
July 29, 2025	35.99	37.21	37.21	37.21	35.9	10.83M
July 28, 2025	35.87	36.2	36.2	36.52	35.73	7.7M
July 25, 2025	35.67	35.77	35.77	35.92	35.42	4.97M
July 24, 2025	35.2	35.67	35.67	35.75	35.19	5.67M
July 23, 2025	35	35.37	35.37	36.07	34.62	8.6M
July 22, 2025	35.18	35.08	35.08	35.65	34.82	5.64M
July 21, 2025	35.08	35.14	35.14	35.5	35.07	6.07M
July 18, 2025	35.59	35.25	35.25	35.71	35.05	5.19M

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