Shenzhen Hui Chuang Da Technology Co., Ltd. - 300909.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	44.57	43.15	43.15	44.7	43.01	3.69M
December 10, 2025	44.8	44.3	44.3	45.89	43.88	4.61M
December 09, 2025	46.4	44.5	44.5	46.99	43.6	7.04M
December 08, 2025	45.44	46.7	46.7	47.06	45.44	3.47M
December 05, 2025	44.42	45.36	45.36	45.4	43.5	2.87M
December 04, 2025	43.43	44.19	44.19	44.8	43.43	2.55M
December 03, 2025	43.43	44.39	44.39	45.27	43.43	3.02M
December 02, 2025	45.35	45	45	45.69	44.7	2.62M
December 01, 2025	43.6	45.35	45.35	45.88	43.6	5.42M
November 28, 2025	43.43	43.97	43.97	43.99	42.66	3.06M
November 27, 2025	42.47	43.5	43.5	43.89	42.28	4.05M
November 26, 2025	41.9	42.28	42.28	42.93	41.42	3.29M
November 25, 2025	42.3	41.99	41.99	42.76	41.79	3.17M
November 24, 2025	40.8	41.9	41.9	42.5	40.4	3.78M
November 21, 2025	41.02	40.75	40.75	41.9	40.5	4.34M
November 20, 2025	42.21	41.84	41.84	42.64	41.53	3.35M
November 19, 2025	41.8	41.99	41.99	42.39	40.71	8.54M
November 18, 2025	44.01	41.92	41.92	45.68	41.7	8.01M
November 17, 2025	42.44	43.74	43.74	43.99	41.51	6.98M
November 14, 2025	36.9	41.59	41.59	43.26	36.9	4.95M
November 13, 2025	36.9	42.44	42.44	42.98	36.9	5.86M
November 12, 2025	36.9	41.76	41.76	42.69	36.9	4.79M
November 11, 2025	42.53	41.8	41.8	42.99	41.4	10.1M
November 10, 2025	38.81	41.69	41.69	42	38.44	12.11M
November 07, 2025	36.9	38.61	38.61	39.77	36.52	10.15M
November 06, 2025	37.5	37	37	37.78	35.92	8.99M
November 05, 2025	36.63	37.03	37.03	37.83	36.06	5.42M
November 04, 2025	35.74	37.26	37.26	38.15	35.74	5.68M
November 03, 2025	37	38	38	39.3	36.6	9.96M
October 31, 2025	35.74	37.27	37.27	37.9	35.45	10.69M
October 30, 2025	33.48	35.89	35.89	36.44	33.48	7.73M
October 29, 2025	35.5	35.14	35.14	35.6	34.66	6.5M
October 28, 2025	33.48	35.69	35.69	35.99	33.48	7.22M
October 27, 2025	35.88	34.96	34.96	35.91	34.61	5.96M
October 24, 2025	33.48	35.34	35.34	35.48	33.48	7.56M
October 23, 2025	34.4	33.51	33.51	34.4	33.18	3.23M
October 22, 2025	34.49	34.48	34.48	34.66	33.78	3.92M
October 21, 2025	33.42	34.79	34.79	35.5	33.42	6.02M
October 20, 2025	34.8	33.65	33.65	34.8	33.05	3.68M
October 17, 2025	34.39	33.71	33.71	34.74	33.55	5.05M
October 16, 2025	32.63	34.38	34.38	35.55	32.03	8.67M
October 15, 2025	32.49	33.08	33.08	33.15	32.31	4.31M
October 14, 2025	35.55	32.31	32.31	35.55	32	7.29M
October 13, 2025	33.5	34.68	34.68	34.78	32.64	6.25M
October 10, 2025	34.01	34.97	34.97	35.35	33.23	6.94M
October 09, 2025	34	34.33	34.33	35.67	33.62	6.64M
September 30, 2025	33.42	33.5	33.5	34.49	33.37	3.71M
September 29, 2025	34.87	33.42	33.42	34.89	33.4	6.82M
September 26, 2025	34.51	34.76	34.76	36.78	33.43	11.37M
September 25, 2025	34.72	36	36	36.47	34.23	10.14M
September 24, 2025	32.66	34.44	34.44	35.18	32.26	8.63M
September 23, 2025	34.51	32.8	32.8	34.51	31.88	4.56M
September 22, 2025	34.51	33.18	33.18	34.51	32.6	9.17M
September 19, 2025	34.57	33.82	33.82	35.12	33.23	4.42M
September 18, 2025	34.57	34.51	34.51	36.14	34	5.79M
September 17, 2025	33.94	34.92	34.92	35.34	33.94	4.26M
September 16, 2025	33.11	34.23	34.23	34.5	32.73	4.09M
September 15, 2025	33.24	33.09	33.09	33.38	32.23	3.58M
September 12, 2025	34.57	33.15	33.15	34.57	33.08	3.59M
September 11, 2025	33.24	34.11	34.11	34.25	33.05	3.13M

Shenzhen Hui Chuang Da Technology Co., Ltd. (300909.SZ) SHZ