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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.61	30.6	30.6	30.94	30.35	1.25M
February 12, 2026	30.87	30.6	30.6	30.89	30.32	846,300
February 11, 2026	30.76	30.74	30.74	31.04	30.59	958,300
February 10, 2026	31.09	30.75	30.75	31.2	30.71	918,100
February 09, 2026	30.92	31.14	31.14	31.16	30.84	1.26M
February 06, 2026	30.66	30.75	30.75	31.04	30.3	1.35M
February 05, 2026	30.88	30.67	30.67	30.98	30.47	1.65M
February 04, 2026	30.83	30.73	30.73	31.13	30.44	1.34M
February 03, 2026	30.47	30.95	30.95	30.95	30.11	1.96M
February 02, 2026	30.95	30.16	30.16	31.2	30.07	2.1M
January 30, 2026	29.92	30.55	30.55	30.68	29.45	2.19M
January 29, 2026	30.42	29.98	29.98	30.85	29.8	2.17M
January 28, 2026	30.67	30.43	30.43	30.97	30.2	1.74M
January 27, 2026	30.69	30.82	30.82	31.41	29.85	2.74M
January 26, 2026	30.78	30.6	30.6	31.24	30.42	2.27M
January 23, 2026	30.57	30.78	30.78	30.78	30.31	2.03M
January 22, 2026	30.02	30.53	30.53	30.66	29.88	2.19M
January 21, 2026	29.37	29.88	29.88	29.92	29.25	1.83M
January 20, 2026	29.91	29.49	29.49	29.97	29.25	2.4M
January 19, 2026	28.9	29.59	29.59	29.74	28.5	2.4M
January 16, 2026	28.68	28.6	28.6	28.87	28.39	1.51M
January 15, 2026	28.17	28.53	28.53	28.77	28.17	1.26M
January 14, 2026	28.68	28.6	28.6	29.1	28.02	2.27M
January 13, 2026	27.94	28.67	28.67	29.27	27.7	3.21M
January 12, 2026	27.72	27.85	27.85	27.98	27.41	1.58M
January 09, 2026	27.29	27.55	27.55	27.66	27.19	1.39M
January 08, 2026	26.94	27.31	27.31	27.58	26.86	1.65M
January 07, 2026	27.26	26.94	26.94	27.31	26.8	1.16M
January 06, 2026	27.16	27.23	27.23	27.47	27.01	1.59M
January 05, 2026	26.77	27.15	27.15	27.44	26.66	1.95M
December 31, 2025	26.69	26.79	26.79	26.84	26.15	1.18M
December 30, 2025	26.52	26.55	26.55	26.85	26.33	1.2M
December 29, 2025	26.45	26.65	26.65	26.71	26.28	1.16M
December 26, 2025	26.8	26.4	26.4	27.19	26.29	1.23M
December 25, 2025	26.82	26.65	26.65	26.86	26.23	1.36M
December 24, 2025	26.28	26.68	26.68	26.8	26.07	1.1M
December 23, 2025	26.35	26.28	26.28	26.58	26.01	1.09M
December 22, 2025	26.47	26.3	26.3	26.79	26.25	1.14M
December 19, 2025	26	26.38	26.38	26.45	26	800,200
December 18, 2025	25.56	26	26	26.28	25.18	1.17M
December 17, 2025	25.52	25.56	25.56	25.75	24.86	1.32M
December 16, 2025	25.99	25.63	25.63	26.03	25.35	1.41M
December 15, 2025	25.95	25.91	25.91	26.48	25.66	1.26M
December 12, 2025	26.35	25.99	25.99	26.81	25.94	1.42M
December 11, 2025	27.09	26.28	26.28	27.48	26.24	1.77M
December 10, 2025	27.51	27.09	27.09	27.95	27.07	1.37M
December 09, 2025	28.16	27.67	27.67	28.44	27.57	1.07M
December 08, 2025	28.12	28.29	28.29	28.59	27.96	1.08M
December 05, 2025	26.97	27.99	27.99	28.16	26.8	1.74M
December 04, 2025	27.64	26.96	26.96	27.86	26.88	1.24M
December 03, 2025	28.09	27.79	27.79	28.37	27.6	1.34M
December 02, 2025	28.87	27.96	27.96	28.87	27.82	1.56M
December 01, 2025	28.76	28.47	28.47	29.02	28.41	2.06M
November 28, 2025	27.64	28.3	28.3	28.53	22.15	2.46M
November 27, 2025	27.32	27.64	27.64	27.75	27.22	858,200
November 26, 2025	27.79	27.19	27.19	28.1	27.13	1.22M
November 25, 2025	27.54	27.68	27.68	28.25	27.42	1.16M
November 24, 2025	26.86	27.42	27.42	27.75	26.86	1.62M
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

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