Advertisement
U.S. Markets closed

Huachangda Intelligent Equipment Group Co.,Ltd. (300278.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
6.73-0.35 (-4.94%)
At close: 03:04PM CST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 20247.067.476.706.736.73255,605,762
Nov 07, 20247.608.276.987.087.08356,496,494
Nov 06, 20245.786.985.766.986.98239,544,898
Nov 05, 20245.526.055.525.825.82151,592,442
Nov 04, 20245.495.835.095.515.51138,831,754
Nov 01, 20246.226.355.475.655.65223,096,793
Oct 31, 20245.956.765.516.236.23297,369,615
Oct 30, 20245.586.475.405.825.82326,005,849
Oct 29, 20244.795.584.795.585.58224,920,264
Oct 28, 20244.364.784.234.654.6596,086,268
Oct 25, 20244.084.384.074.384.3883,513,002
Oct 24, 20244.134.164.044.054.0529,936,541
Oct 23, 20244.154.204.124.144.1435,929,247
Oct 22, 20244.094.234.064.184.1856,106,231
Oct 21, 20244.024.193.994.104.1047,583,918
Oct 18, 20243.874.093.864.024.0242,708,171
Oct 17, 20243.914.043.893.933.9341,507,854
Oct 16, 20243.823.983.823.883.8832,365,400
Oct 15, 20243.934.033.843.903.9039,933,895
Oct 14, 20243.823.943.803.933.9339,056,584
Oct 11, 20244.014.103.763.803.8057,889,783
Oct 10, 20243.934.113.893.993.9957,886,025
Oct 09, 20244.144.203.863.873.8783,531,809
Oct 08, 20244.564.574.004.374.37125,905,117
Sep 30, 20243.513.843.383.813.8193,301,806
Sep 27, 20243.273.413.213.343.3438,949,926
Sep 26, 20243.133.223.113.223.2218,549,145
Sep 25, 20243.133.213.123.133.1321,939,145
Sep 24, 20243.043.123.013.123.1217,551,471
Sep 23, 20243.053.063.013.033.0310,237,300
Sep 20, 20243.003.072.993.073.0714,507,113
Sep 19, 20242.903.032.903.023.0213,188,919
Sep 18, 20242.952.952.842.892.899,902,400
Sep 13, 20243.003.012.942.952.958,421,400
Sep 12, 20242.963.052.963.003.0010,087,802
Sep 11, 20242.993.012.952.982.987,847,180
Sep 10, 20242.933.022.913.003.0010,234,489
Sep 09, 20242.952.982.922.952.957,867,200
Sep 06, 20243.053.052.942.962.9613,041,289
Sep 05, 20243.033.053.013.053.0510,053,900
Sep 04, 20243.053.093.013.023.0214,066,680
Sep 03, 20243.053.123.023.083.0817,158,286
Sep 02, 20243.073.103.043.053.0518,216,297
Aug 30, 20243.013.133.013.103.1027,053,000
Aug 29, 20242.883.082.863.033.0325,045,981
Aug 28, 20242.823.042.822.922.9223,915,355
Aug 27, 20242.882.892.792.812.8117,100,828
Aug 26, 20242.892.932.882.902.9015,284,124
Aug 23, 20243.003.022.902.902.9026,698,489
Aug 22, 20243.163.243.033.043.0448,187,187
Aug 21, 20242.993.472.953.273.2765,613,252
Aug 20, 20242.993.022.943.013.0114,892,046
Aug 19, 20243.083.092.983.003.0022,999,739
Aug 16, 20243.073.173.013.083.0834,107,319
Aug 15, 20242.923.072.893.043.0426,575,150
Aug 14, 20242.932.972.902.932.9316,033,600
Aug 13, 20242.852.922.802.912.9118,683,103
Aug 12, 20242.842.862.812.842.848,497,300
Aug 09, 20242.862.882.832.842.845,796,900
Aug 08, 20242.852.882.782.862.8610,441,440
Aug 07, 20242.902.912.852.872.877,586,800
Aug 06, 20242.822.912.822.902.909,918,600
Aug 05, 20242.882.912.792.802.808,628,257
Aug 02, 20242.942.962.882.892.899,964,000
Aug 01, 20242.922.982.922.952.9510,968,500
Jul 31, 20242.862.942.832.942.9412,657,400
Jul 30, 20242.822.862.782.842.847,214,100
Jul 29, 20242.842.842.792.822.826,780,000
Jul 26, 20242.722.832.712.822.8211,490,507
Jul 25, 20242.662.742.642.702.708,468,100
Jul 24, 20242.722.732.672.682.688,109,705
Jul 23, 20242.802.812.702.712.717,848,400
Jul 22, 20242.762.802.752.782.787,557,500
Jul 19, 20242.772.802.732.772.776,674,300
Jul 18, 20242.742.782.702.772.777,255,602
Jul 17, 20242.842.842.762.772.778,292,600
Jul 16, 20242.832.862.792.832.837,835,405
Jul 15, 20242.922.932.832.842.847,216,522
Jul 12, 20242.932.952.892.922.929,792,700
Jul 11, 20242.882.932.862.922.9215,457,827
Jul 10, 20242.802.942.782.832.8314,323,562
Jul 09, 20242.792.812.692.792.799,915,327
Jul 08, 20242.872.882.752.762.769,191,300
Jul 05, 20242.842.902.782.892.898,413,200
Jul 04, 20242.892.932.812.812.818,294,657
Jul 03, 20242.912.972.902.902.907,842,200
Jul 02, 20242.892.952.892.922.926,416,300
Jul 01, 20242.882.902.822.882.886,514,300
Jun 28, 20242.842.942.832.872.879,478,200
Jun 27, 20242.882.942.852.872.878,813,800
Jun 26, 20242.802.922.752.912.918,343,100
Jun 25, 20242.752.842.752.802.809,306,826
Jun 24, 20242.852.882.752.762.7612,992,700
Jun 21, 20242.932.972.872.892.8912,523,700
Jun 20, 20243.103.112.942.962.9623,005,900
Jun 19, 20243.153.183.123.133.137,516,600
Jun 18, 20243.073.153.063.153.1511,483,205
Jun 17, 20243.113.143.063.083.089,550,735
Jun 14, 20243.093.103.023.083.089,934,700
Jun 13, 20243.053.093.033.063.0611,224,161
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...