Sichuan Hongda Co.,Ltd - 600331.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.17	17.43	17.43	18.2	17.17	60.26M
February 12, 2026	16.84	17.68	17.68	17.96	16.81	69.9M
February 11, 2026	16.78	16.84	16.84	17.25	16.75	52.99M
February 10, 2026	17.26	16.65	16.65	17.26	16.51	74.77M
February 09, 2026	17.79	17.17	17.17	17.96	17.02	76.43M
February 06, 2026	15.5	17.45	17.45	17.79	15.46	115.15M
February 05, 2026	16.03	16.33	16.33	16.79	15.74	84.86M
February 04, 2026	16.25	16.43	16.43	16.55	15.9	76.18M
February 03, 2026	14.76	15.97	15.97	16.03	14.63	113.97M
February 02, 2026	15.35	14.63	14.63	15.36	14.63	127.08M
January 30, 2026	14.71	16.26	16.26	16.67	14.24	178.16M
January 29, 2026	15.45	15.15	15.15	15.91	14.65	109.02M
January 28, 2026	14.92	15.31	15.31	15.45	14.7	84.01M
January 27, 2026	14.59	14.9	14.9	15.19	14.42	91.03M
January 26, 2026	14.49	14.73	14.73	14.94	14.36	97.21M
January 23, 2026	14.1	14.49	14.49	14.75	14.07	85.58M
January 22, 2026	13.59	13.78	13.78	13.91	13.35	57.29M
January 21, 2026	13.39	13.56	13.56	13.8	13.11	61.67M
January 20, 2026	13.52	13.32	13.32	13.72	12.97	54.21M
January 19, 2026	13.3	13.44	13.44	13.75	13.22	63.11M
January 16, 2026	13.8	13.36	13.36	14.19	13.27	80.57M
January 15, 2026	13	13.77	13.77	14.23	12.87	119.58M
January 14, 2026	12.6	12.96	12.96	13.07	12.54	77.6M
January 13, 2026	12.6	12.6	12.6	12.79	12.45	66.27M
January 12, 2026	12.83	12.5	12.5	12.93	12.28	85.19M
January 09, 2026	12.43	12.63	12.63	12.72	12.41	60.48M
January 08, 2026	12.81	12.45	12.45	13	12.38	85.18M
January 07, 2026	13.25	12.97	12.97	13.42	12.96	69.09M
January 06, 2026	13.2	13.37	13.37	13.57	13.14	72.87M
January 05, 2026	12.9	13.2	13.2	13.25	12.85	82.68M
December 31, 2025	12.75	12.79	12.79	13.08	12.61	53.32M
December 30, 2025	12.32	12.79	12.79	13.05	12.32	68.62M
December 29, 2025	12.98	12.65	12.65	13.09	12.26	71.67M
December 26, 2025	12.54	12.75	12.75	12.87	12.37	64.54M
December 25, 2025	12.2	12.42	12.42	12.6	11.93	59.3M
December 24, 2025	12.6	12.17	12.17	12.6	12.05	76.79M
December 23, 2025	12.27	12.59	12.59	12.76	12.21	85.5M
December 22, 2025	11.6	12.21	12.21	12.43	11.59	94.08M
December 19, 2025	11.53	11.59	11.59	11.65	11.14	62.54M
December 18, 2025	11.03	11.51	11.51	11.8	10.99	101.3M
December 17, 2025	10.87	11.04	11.04	11.09	10.8	47.79M
December 16, 2025	11.03	10.91	10.91	11.12	10.89	42.22M
December 15, 2025	10.6	11.07	11.07	11.26	10.59	97.95M
December 12, 2025	10.87	10.7	10.7	10.9	10.61	45.84M
December 11, 2025	10.8	10.73	10.73	10.99	10.7	37.7M
December 10, 2025	10.91	10.7	10.7	10.96	10.62	41.34M
December 09, 2025	11.06	10.91	10.91	11.23	10.81	54.44M
December 08, 2025	11.16	11.06	11.06	11.22	10.98	54.47M
December 05, 2025	10.96	11.23	11.23	11.3	10.9	73.11M
December 04, 2025	11.16	10.91	10.91	11.28	10.87	57.2M
December 03, 2025	10.86	10.91	10.91	11.13	10.86	44.71M
December 02, 2025	11.16	10.86	10.86	11.18	10.81	33.5M
December 01, 2025	11.3	11.16	11.16	11.43	11.09	52.53M
November 28, 2025	10.72	11	11	11.09	10.71	47.73M
November 27, 2025	10.89	10.73	10.73	11.11	10.72	45.65M
November 26, 2025	10.75	10.84	10.84	11.27	10.71	60.21M
November 25, 2025	10.69	10.81	10.81	10.93	10.54	50.87M
November 24, 2025	11.16	10.57	10.57	11.25	10.3	85.42M
November 21, 2025	11.72	11.05	11.05	11.98	10.99	104.13M
November 20, 2025	11.1	11.96	11.96	12.2	11.1	138.05M

Sichuan Hongda Co.,Ltd (600331.SS) SHH