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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	38.08	38.4	38.4	39.26	37.74	6.55M
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

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