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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	33.38	33.52	33.52	34.28	33.38	2.49M
September 09, 2025	33.66	33.38	33.38	33.96	32.89	3M
September 08, 2025	32.86	33.95	33.95	34.25	32.63	5.08M
September 05, 2025	31.16	32.62	32.62	32.65	31.16	4.7M
September 04, 2025	32.58	31.16	31.16	33.31	30.65	5.28M
September 03, 2025	32.96	32.28	32.28	33.48	32.27	5.37M
September 02, 2025	35.63	32.96	32.96	35.8	32.43	11.26M
September 01, 2025	35.5	35.74	35.74	35.88	34.8	4.9M
August 29, 2025	35.21	35	35	35.74	34.54	4.62M
August 28, 2025	34.23	35.16	35.16	35.5	34.23	5.8M
August 27, 2025	35.05	34.42	34.42	36.15	34.38	7.81M
August 26, 2025	33.88	34.94	34.94	36.42	33.4	10.64M
August 25, 2025	33.49	33.25	33.25	34.42	32.69	7.47M
August 22, 2025	33.7	33.44	33.44	33.8	33.03	4.61M
August 21, 2025	34.51	33.92	33.92	34.91	33.4	4.53M
August 20, 2025	33.49	34.45	34.45	34.8	32.84	5.29M
August 19, 2025	33.22	33.69	33.69	34.19	32.9	5.38M
August 18, 2025	31.41	33.16	33.16	33.56	31.01	7.11M
August 15, 2025	30.45	31.22	31.22	31.69	30.2	4.03M
August 14, 2025	30.8	30.55	30.55	31.66	30.45	4.04M
August 13, 2025	30.8	30.7	30.7	31.18	30.45	2.92M
August 12, 2025	30.39	30.79	30.79	30.89	29.97	3.27M
August 11, 2025	29.2	30.3	30.3	30.49	29.11	3.98M
August 08, 2025	29.8	29.2	29.2	29.94	29.16	3.3M
August 07, 2025	30.19	29.94	29.94	30.62	29.8	3.43M
August 06, 2025	29.11	30.27	30.27	31	29.11	7.61M
August 05, 2025	29.84	29.43	29.43	30.51	29.36	3.78M
August 04, 2025	29.34	29.82	29.82	30.21	29.34	2.69M
August 01, 2025	29.3	29.53	29.53	29.6	29.17	2.75M
July 31, 2025	29.3	29.2	29.2	29.65	29.12	3.15M
July 30, 2025	29	29.36	29.36	29.44	28.76	4M
July 29, 2025	28.94	29.14	29.14	29.44	28.58	3.66M
July 28, 2025	29.5	28.97	28.97	29.82	28.88	4.19M
July 25, 2025	28.42	29.64	29.64	29.98	28.42	6.42M

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