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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.92	49.02	49.02	50.3	48.91	6.3M
February 12, 2026	48.44	50.45	50.45	50.65	48.43	9.82M
February 11, 2026	48.74	48.4	48.4	49.88	48	5.91M
February 10, 2026	49	48.99	48.99	49.43	48.62	5.15M
February 09, 2026	49.03	48.98	48.98	49.55	48.58	5.81M
February 06, 2026	48.88	48.24	48.24	49.69	48.08	7.31M
February 05, 2026	48.89	49.73	49.73	50.27	48.2	8.4M
February 04, 2026	49.53	49.19	49.19	50.42	48.6	6.9M
February 03, 2026	49.03	49.86	49.86	50.12	48.23	7.3M
February 02, 2026	49.76	48.12	48.12	50.5	48.12	7.77M
January 30, 2026	50.92	49.76	49.76	51.3	48	14.13M
January 29, 2026	54.11	51.34	51.34	54.61	51	19.5M
January 28, 2026	54	55.26	55.26	56.37	53.83	24.71M
January 27, 2026	51	53.7	53.7	54.2	49.87	15.95M
January 26, 2026	53.07	51.2	51.2	53.3	51	9.82M
January 23, 2026	52.52	53.2	53.2	53.78	52.52	12.58M
January 22, 2026	52	52.26	52.26	52.55	51.4	9.59M
January 21, 2026	49.75	52.33	52.33	52.78	49.51	14.64M
January 20, 2026	52.1	50.12	50.12	52.5	49.6	10.45M
January 19, 2026	51.79	52.1	52.1	52.61	51.25	11.69M
January 16, 2026	50.94	52.07	52.07	52.5	50.12	12.53M
January 15, 2026	50	50.88	50.88	51.5	49.68	11.12M
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

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