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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	34.51	35.38	35.38	35.47	34.42	7.56M
July 16, 2025	34.74	34.53	34.53	34.98	34.31	4.95M
July 15, 2025	34.88	34.72	34.72	35.27	34.36	4.88M
July 14, 2025	35.35	34.8	34.8	35.81	34.75	5.33M
July 11, 2025	34.41	35.26	35.26	35.59	34.41	8.75M
July 10, 2025	34.39	34.47	34.47	34.64	34.09	3.13M
July 09, 2025	34.48	34.38	34.38	34.9	34.3	4.39M
July 08, 2025	34.03	34.48	34.48	34.6	34	3.67M
July 07, 2025	34.1	34.03	34.03	34.23	33.83	2.86M
July 04, 2025	34.74	34.06	34.06	34.83	34.01	4.72M
July 03, 2025	34.57	34.72	34.72	35.51	34.57	5.41M
July 02, 2025	35.25	34.68	34.68	35.48	34.35	5.49M
July 01, 2025	35.6	35.43	35.43	35.78	35.06	6.51M
June 30, 2025	34.55	35.75	35.75	36.1	34.55	10.48M
June 27, 2025	34.44	34.49	34.49	35.08	34.3	5.96M
June 26, 2025	34.79	34.46	34.46	35.15	34.38	7.8M
June 25, 2025	33.96	34.97	34.97	35.4	33.93	13.29M
June 24, 2025	33.37	33.84	33.84	33.99	32.81	8.38M
June 23, 2025	32.39	33.52	33.52	33.74	32.24	6.44M
June 20, 2025	33.18	32.5	32.5	33.25	32.48	3.52M
June 19, 2025	33.1	33.18	33.18	33.75	32.68	5.85M
June 18, 2025	32.78	33.23	33.23	33.45	32.78	5.29M
June 17, 2025	33.01	32.77	32.77	33.14	32.72	3.45M

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