Huachangda Intelligent Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.520 | 3.840 | 3.440 | 3.810 | 3.810 | 58,714,310 |
| 2026-10-22 | 3.510 | 3.650 | 3.490 | 3.580 | 3.580 | 31,983,667 |
| 2026-10-21 | 3.540 | 3.580 | 3.490 | 3.520 | 3.520 | 21,841,500 |
| 2026-10-20 | 3.320 | 3.570 | 3.300 | 3.530 | 3.530 | 41,526,451 |
| 2026-10-19 | 3.260 | 3.350 | 3.210 | 3.330 | 3.330 | 14,389,693 |
| 2026-10-16 | 3.250 | 3.340 | 3.230 | 3.260 | 3.260 | 15,083,100 |
| 2026-10-15 | 3.260 | 3.290 | 3.190 | 3.200 | 3.200 | 15,415,300 |
| 2026-10-14 | 3.490 | 3.490 | 3.320 | 3.330 | 3.330 | 13,452,800 |
| 2026-10-13 | 3.420 | 3.480 | 3.350 | 3.450 | 3.450 | 14,093,800 |
| 2026-10-12 | 3.440 | 3.500 | 3.410 | 3.450 | 3.450 | 15,001,792 |
| 2026-10-09 | 3.390 | 3.460 | 3.290 | 3.460 | 3.460 | 19,255,236 |
| 2026-10-08 | 3.510 | 3.550 | 3.380 | 3.410 | 3.410 | 15,038,054 |
| 2026-09-30 | 3.560 | 3.570 | 3.490 | 3.510 | 3.510 | 10,834,708 |
| 2026-09-29 | 3.500 | 3.570 | 3.440 | 3.540 | 3.540 | 11,514,300 |
| 2026-09-28 | 3.600 | 3.600 | 3.450 | 3.500 | 3.500 | 13,482,539 |
| 2026-09-24 | 3.590 | 3.640 | 3.560 | 3.580 | 3.580 | 11,826,769 |
| 2026-09-23 | 3.630 | 3.670 | 3.580 | 3.590 | 3.590 | 10,649,000 |
| 2026-09-22 | 3.670 | 3.700 | 3.600 | 3.630 | 3.630 | 19,821,602 |
| 2026-09-21 | 3.540 | 3.710 | 3.520 | 3.680 | 3.680 | 29,640,750 |
| 2026-09-18 | 3.460 | 3.570 | 3.450 | 3.520 | 3.520 | 20,467,764 |
| 2026-09-17 | 3.420 | 3.470 | 3.390 | 3.450 | 3.450 | 10,568,939 |
| 2026-09-16 | 3.410 | 3.470 | 3.380 | 3.450 | 3.450 | 9,950,964 |
| 2026-09-15 | 3.500 | 3.520 | 3.410 | 3.410 | 3.410 | 10,621,600 |
| 2026-09-14 | 3.500 | 3.540 | 3.450 | 3.520 | 3.520 | 8,724,400 |
| 2026-09-11 | 3.560 | 3.570 | 3.460 | 3.500 | 3.500 | 14,203,500 |
| 2026-09-10 | 3.610 | 3.650 | 3.550 | 3.580 | 3.580 | 13,645,055 |
| 2026-09-09 | 3.680 | 3.690 | 3.610 | 3.640 | 3.640 | 11,683,187 |
| 2026-09-08 | 3.610 | 3.700 | 3.600 | 3.690 | 3.690 | 12,953,000 |
| 2026-09-07 | 3.590 | 3.660 | 3.580 | 3.630 | 3.630 | 12,974,260 |
| 2026-09-04 | 3.650 | 3.700 | 3.560 | 3.590 | 3.590 | 17,395,084 |
| 2026-09-03 | 3.700 | 3.750 | 3.590 | 3.630 | 3.630 | 17,417,236 |
| 2026-09-02 | 3.740 | 3.750 | 3.660 | 3.690 | 3.690 | 14,725,843 |
| 2026-09-01 | 3.750 | 3.830 | 3.720 | 3.770 | 3.770 | 21,326,381 |
| 2026-08-31 | 3.710 | 3.780 | 3.680 | 3.750 | 3.750 | 16,683,801 |
| 2026-08-28 | 3.820 | 3.830 | 3.660 | 3.760 | 3.760 | 25,884,010 |
| 2026-08-27 | 3.810 | 3.880 | 3.800 | 3.860 | 3.860 | 14,016,110 |
| 2026-08-26 | 3.810 | 3.860 | 3.770 | 3.810 | 3.810 | 11,606,723 |
| 2026-08-25 | 3.660 | 3.840 | 3.650 | 3.820 | 3.820 | 16,607,773 |
| 2026-08-24 | 3.750 | 3.800 | 3.660 | 3.700 | 3.700 | 12,898,014 |
| 2026-08-21 | 3.750 | 3.780 | 3.700 | 3.750 | 3.750 | 10,123,296 |
| 2026-08-20 | 3.750 | 3.810 | 3.720 | 3.760 | 3.760 | 13,295,300 |
| 2026-08-19 | 3.930 | 3.930 | 3.690 | 3.710 | 3.710 | 19,497,301 |
| 2026-08-18 | 3.970 | 3.970 | 3.860 | 3.960 | 3.960 | 14,168,371 |
| 2026-08-17 | 3.910 | 3.950 | 3.860 | 3.940 | 3.940 | 10,495,129 |
| 2026-08-14 | 3.940 | 3.940 | 3.850 | 3.890 | 3.890 | 11,119,000 |
| 2026-08-13 | 4.010 | 4.020 | 3.900 | 3.910 | 3.910 | 15,319,100 |
| 2026-08-12 | 3.940 | 4.020 | 3.910 | 4.010 | 4.010 | 12,834,612 |
| 2026-08-11 | 3.930 | 4.010 | 3.870 | 3.950 | 3.950 | 15,223,700 |
| 2026-08-10 | 3.910 | 3.950 | 3.840 | 3.950 | 3.950 | 12,146,100 |
| 2026-08-07 | 3.910 | 3.920 | 3.810 | 3.890 | 3.890 | 14,869,100 |
| 2026-08-06 | 3.900 | 3.940 | 3.820 | 3.900 | 3.900 | 17,662,711 |
| 2026-08-05 | 3.930 | 3.990 | 3.870 | 3.910 | 3.910 | 17,558,449 |
| 2026-08-04 | 3.900 | 3.990 | 3.890 | 3.920 | 3.920 | 18,878,420 |
| 2026-08-03 | 3.790 | 3.910 | 3.750 | 3.900 | 3.900 | 21,877,330 |
| 2026-07-31 | 3.650 | 3.780 | 3.650 | 3.740 | 3.740 | 22,914,197 |
| 2026-07-30 | 3.600 | 3.680 | 3.550 | 3.590 | 3.590 | 18,546,199 |
| 2026-07-29 | 3.550 | 3.650 | 3.510 | 3.630 | 3.630 | 24,319,852 |
| 2026-07-28 | 3.460 | 3.560 | 3.440 | 3.510 | 3.510 | 19,166,500 |
| 2026-07-27 | 3.350 | 3.490 | 3.350 | 3.480 | 3.480 | 19,361,172 |
| 2026-07-24 | 3.390 | 3.440 | 3.340 | 3.380 | 3.380 | 16,580,801 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.