Jiangsu Hongde Special Parts Co.,Ltd. - 301163.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	28.5	26.86	26.86	29.03	26.8	2.07M
November 20, 2025	29	28.81	28.81	29.28	28.51	979,500
November 19, 2025	29.82	28.87	28.87	29.99	28.8	1.43M
November 18, 2025	30.1	29.85	29.85	30.1	29.6	1.23M
November 17, 2025	29.83	30.1	30.1	30.18	29.45	1.58M
November 14, 2025	29.09	29.56	29.56	29.85	28.93	1.58M
November 13, 2025	29.05	29.18	29.18	29.38	28.87	976,100
November 12, 2025	29.17	29.14	29.14	29.35	28.8	1.04M
November 11, 2025	29.31	29.16	29.16	29.59	29.12	1.02M
November 10, 2025	29.5	29.28	29.28	29.68	29.11	1.11M
November 07, 2025	29.78	29.51	29.51	29.78	29.4	1.05M
November 06, 2025	29.57	29.64	29.64	29.7	29.26	1.46M
November 05, 2025	28.91	29.47	29.47	29.57	28.52	2.2M
November 04, 2025	29.05	28.92	28.92	29.28	28.69	1.47M
November 03, 2025	29.1	29.05	29.05	29.27	28.71	2.13M
October 31, 2025	28.67	28.72	28.72	29.28	28.67	2.65M
October 30, 2025	29.46	28.74	28.74	29.46	28.53	2.16M
October 29, 2025	30.81	29.04	29.04	30.88	28.86	3.99M
October 28, 2025	30.32	30.63	30.63	30.8	29.95	2.17M
October 27, 2025	30.22	30.3	30.3	30.35	29.38	2.1M
October 24, 2025	29.46	29.96	29.96	30.1	29.11	2.01M
October 23, 2025	29.08	29.46	29.46	29.48	28.73	2.13M
October 22, 2025	28.77	29.13	29.13	29.38	28.52	2.17M
October 21, 2025	27.99	28.66	28.66	28.7	27.9	1.92M
October 20, 2025	27.67	28	28	28.24	27.54	1.79M
October 17, 2025	27.65	27.5	27.5	27.93	27.1	2.01M
October 16, 2025	28.38	27.51	27.51	28.5	27.44	1.3M
October 15, 2025	27.96	28.37	28.37	28.46	27.8	1.55M
October 14, 2025	28.63	27.96	27.96	28.87	27.8	1.52M
October 13, 2025	27.45	28.37	28.37	28.59	26.5	1.84M
October 10, 2025	28.18	28.6	28.6	28.88	27.82	2.17M
October 09, 2025	28.1	28.3	28.3	28.42	27.98	1.36M
September 30, 2025	28.2	28.1	28.1	28.55	28.01	1.17M
September 29, 2025	28.3	28.17	28.17	28.58	27.66	1.75M
September 26, 2025	27.44	28.15	28.15	28.58	27.18	2.31M
September 25, 2025	27.85	27.54	27.54	28.3	27.33	1.88M
September 24, 2025	29.17	27.82	27.82	29.17	26.21	2.43M
September 23, 2025	27.39	26.78	26.78	27.63	25.71	2.63M
September 22, 2025	28.12	27.39	27.39	28.31	27.13	1.4M
September 19, 2025	29.17	28.1	28.1	29.17	27.8	2.84M
September 18, 2025	29.91	29.17	29.17	29.91	28.8	3.54M
September 17, 2025	29.79	29.91	29.91	29.94	29.45	2.19M
September 16, 2025	29.48	29.8	29.8	29.8	29.18	2.54M
September 15, 2025	29.35	29.55	29.55	29.85	29.18	3.19M
September 12, 2025	29.28	29.42	29.42	29.69	29.01	1.85M
September 11, 2025	29.14	29.42	29.42	29.5	28.91	3.62M
September 10, 2025	29.51	29.06	29.06	29.85	28.79	2.09M
September 09, 2025	29	29.44	29.44	29.97	28.7	3.19M
September 08, 2025	29.4	29.06	29.06	29.41	28.32	3.13M
September 05, 2025	29.07	29.57	29.57	29.57	28.72	2.32M
September 04, 2025	29.27	29.1	29.1	29.68	28.42	2.43M
September 03, 2025	29.7	29.46	29.46	29.8	28.92	2.57M
September 02, 2025	30.18	29.8	29.8	30.69	28.88	4.88M
September 01, 2025	28.62	29.79	29.79	30.88	28.48	5.39M
August 29, 2025	28.88	28.62	28.62	29.28	28.35	3.3M
August 28, 2025	28.39	28.41	28.41	28.68	27.38	3.81M
August 27, 2025	29.15	28.4	28.4	29.24	28.23	2.92M
August 26, 2025	28.98	29.05	29.05	29.11	28.58	1.77M
August 25, 2025	28.81	28.84	28.84	29.18	28.61	2.03M
August 22, 2025	28.82	28.8	28.8	28.94	28.59	1.9M

Jiangsu Hongde Special Parts Co.,Ltd. (301163.SZ) SHZ