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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45.03	45.14	45.14	45.61	44.62	2.35M
February 12, 2026	45.88	45.05	45.05	45.88	44.6	2.13M
February 11, 2026	45	45.78	45.78	46.38	44.54	2.89M
February 10, 2026	45.33	44.99	44.99	45.64	44.66	1.9M
February 09, 2026	46.21	45.42	45.42	46.3	45.01	2.56M
February 06, 2026	45.47	45.6	45.6	46.36	44.94	2.14M
February 05, 2026	45.3	45.53	45.53	46.01	44.8	1.68M
February 04, 2026	46.86	45.49	45.49	46.86	45.23	2.65M
February 03, 2026	46.64	46.76	46.76	47.25	46.31	2.37M
February 02, 2026	46.58	46.49	46.49	47.6	45.41	4.25M
January 30, 2026	47.8	47.48	47.48	48.32	45.5	4.82M
January 29, 2026	47.99	47.9	47.9	49.61	47	4.31M
January 28, 2026	49.67	48.18	48.18	49.68	47.78	3.07M
January 27, 2026	50.59	49.39	49.39	50.97	47.39	4.14M
January 26, 2026	50.6	50.72	50.72	51.46	49.8	4.49M
January 23, 2026	48.1	50.84	50.84	51.5	47.3	5.23M
January 22, 2026	48.5	47.93	47.93	48.5	46.97	2.61M
January 21, 2026	47.5	48.2	48.2	48.5	46.55	3.29M
January 20, 2026	48.26	47.59	47.59	48.32	46.3	3.83M
January 19, 2026	48.69	48.35	48.35	48.74	47.74	4.1M
January 16, 2026	49	48.72	48.72	49.25	48	3.03M
January 15, 2026	48.75	49.03	49.03	49.5	48	3.67M
January 14, 2026	53.44	49.23	49.23	53.9	47.5	11.73M
January 13, 2026	54.07	52.05	52.05	56.99	51.8	11.09M
January 12, 2026	51.13	53.01	53.01	53.68	49.24	9.52M
January 09, 2026	47.3	51.13	51.13	51.2	47	8.5M
January 08, 2026	46.8	47.26	47.26	47.76	46.12	4.77M
January 07, 2026	47.07	46.49	46.49	47.99	45.98	6.29M
January 06, 2026	48.44	47.06	47.06	48.88	46.74	6.24M
January 05, 2026	48.32	48.2	48.2	48.75	47	5.44M
December 31, 2025	48.66	48.1	48.1	49.25	47.9	3.06M
December 30, 2025	47.34	49.08	49.08	49.36	46.17	5.16M
December 29, 2025	47.42	47.3	47.3	48.88	46.27	4.97M
December 26, 2025	47.26	47.18	47.18	48.75	46.8	3.46M
December 25, 2025	45.93	47.32	47.32	48.1	45.66	3.88M
December 24, 2025	44.52	45.82	45.82	46.48	44.01	3.59M
December 23, 2025	44.01	44.26	44.26	44.84	43.85	1.95M
December 22, 2025	42.9	44.36	44.36	44.65	42.51	2.4M
December 19, 2025	42.34	42.94	42.94	43.66	42.34	1.88M
December 18, 2025	42	42.33	42.33	42.83	41.6	1.63M
December 17, 2025	42.89	42.26	42.26	43.77	41.7	3.68M
December 16, 2025	42	42.78	42.78	42.98	40.3	4.09M
December 15, 2025	42.6	41.88	41.88	42.81	41.61	3.27M
December 12, 2025	43.16	42.6	42.6	43.38	42.21	2.85M
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

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