Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Hongda High-Tech Holding Co.,Ltd. (002144.SZ)

10.72
0.00
(0.00%)
At close: April 30 at 3:04:21 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.7210.8710.6810.7210.722,567,100
Apr 29, 202510.5010.7910.4510.7210.723,095,800
Apr 28, 202510.7010.7010.2610.5410.543,057,901
Apr 25, 202510.5810.8610.5510.7510.752,417,199
Apr 24, 202510.6110.6610.4310.5910.592,910,700
Apr 23, 202510.3910.6310.3910.6110.612,509,299
Apr 22, 202510.3210.4510.2410.3710.371,978,900
Apr 21, 202510.2510.3710.1410.3210.321,640,300
Apr 18, 202510.2510.3110.1010.2510.252,388,700
Apr 17, 202510.0510.3710.0010.2510.252,896,377
Apr 16, 202510.2510.269.9010.1210.122,706,000
Apr 15, 202510.1510.2510.0410.2410.242,072,902
Apr 14, 202510.2010.3510.0810.1310.133,890,000
Apr 11, 202510.1110.3110.0110.0410.046,542,300
Apr 10, 20259.9010.669.9010.2310.2310,325,979
Apr 9, 20259.509.898.789.699.694,567,202
Apr 8, 202510.0410.189.189.559.557,099,401
Apr 7, 202510.5010.5910.0410.0410.045,464,543
Apr 3, 202511.1311.3010.9811.1611.162,608,777
Apr 2, 202511.2411.3411.1511.2211.222,122,200
Apr 1, 202511.3211.4411.1511.3011.303,620,702
Mar 31, 202511.1211.3510.8411.3311.335,123,601
Mar 28, 202511.6111.7511.2011.2211.226,920,800
Mar 27, 202512.0112.1611.5511.6911.697,265,927
Mar 26, 202511.6112.3511.6112.0312.039,812,299
Mar 25, 202511.7512.2511.6211.8511.8512,054,500
Mar 24, 202511.6711.9711.4411.8711.879,197,500
Mar 21, 202511.9912.0211.7011.7811.787,441,216
Mar 20, 202511.8512.2511.6812.0212.0212,944,500
Mar 19, 202511.2812.4511.2211.8611.8617,872,643
Mar 18, 202511.2311.3411.1611.3211.325,667,400
Mar 17, 202511.2711.3611.1111.1511.154,865,500
Mar 14, 202511.0711.4210.9311.3411.347,900,700
Mar 13, 202511.1511.1910.9211.1011.105,789,501
Mar 12, 202511.3011.3911.1111.1111.116,536,001
Mar 11, 202511.0511.2810.9711.2011.206,892,900
Mar 10, 202511.3011.3511.1011.1811.189,011,900
Mar 7, 202511.3411.5411.1811.2111.2117,733,260
Mar 6, 202510.6011.6310.6011.6311.6314,677,448
Mar 5, 202510.7610.7810.4810.5710.577,095,055
Mar 4, 202510.9710.9710.7010.7610.766,519,968
Mar 3, 202510.8311.2910.6711.2011.2016,801,734
Feb 28, 202510.7311.0910.6110.9010.9010,429,423
Feb 27, 202510.4410.7310.2910.7210.725,951,501
Feb 26, 202510.3010.5310.2910.4610.462,704,401
Feb 25, 202510.3510.4410.2710.3510.352,376,400
Feb 24, 202510.2810.4510.2610.3910.392,798,585
Feb 21, 202510.4210.4910.2410.3210.322,415,200
Feb 20, 202510.3710.5210.3010.4510.452,306,500
Feb 19, 202510.1710.3910.1710.3210.321,645,700
Feb 18, 202510.3910.4710.1510.2210.222,689,000
Feb 17, 202510.2810.4810.2810.4310.432,308,600
Feb 14, 202510.3110.3810.1510.2610.262,609,300
Feb 13, 202510.4210.4710.2210.2210.222,558,300
Feb 12, 202510.4710.5510.3910.4710.472,853,000
Feb 11, 202510.4610.5210.2510.4710.473,469,221
Feb 10, 202510.4810.5510.3010.4310.435,224,911
Feb 7, 202510.2311.1410.1710.4510.458,686,501
Feb 6, 20259.9410.189.8110.1810.183,544,106
Feb 5, 202510.0310.089.889.939.932,966,252
Jan 27, 20259.8610.089.869.919.914,791,700
Jan 24, 20259.9510.009.589.769.767,050,600
Jan 23, 202510.1610.2710.0410.1410.142,651,400
Jan 22, 202510.1410.189.9610.0110.012,153,800
Jan 21, 202510.3910.4410.1010.1510.152,661,300
Jan 20, 202510.2010.4410.1510.3210.324,829,721
Jan 17, 202510.2910.3210.1210.1910.192,707,719
Jan 16, 202510.3210.4310.2210.2710.272,448,710
Jan 15, 202510.1510.2410.0610.1810.182,571,600
Jan 14, 20259.8310.089.7510.0610.063,106,200
Jan 13, 20259.669.769.429.729.722,029,801
Jan 10, 20259.9910.039.719.729.722,496,410
Jan 9, 202510.0410.089.949.999.991,566,400
Jan 8, 20259.9710.169.7910.0410.042,686,200
Jan 7, 20259.809.979.719.979.972,010,210
Jan 6, 20259.759.919.389.799.793,046,500
Jan 3, 202510.2010.309.699.729.723,325,400
Jan 2, 202510.3810.6110.0710.1510.152,759,510
Dec 31, 202410.6010.7010.3610.4110.411,871,800
Dec 30, 202410.6210.7310.4410.6010.602,104,800
Dec 27, 202410.7210.8110.6010.7210.723,080,400
Dec 26, 202410.5410.7610.5010.6110.612,284,721
Dec 25, 202410.5810.6010.2010.4710.473,472,099
Dec 24, 202410.6310.7210.4110.6010.602,498,600
Dec 23, 202411.0811.1010.5010.5610.564,307,402
Dec 20, 202411.0111.2311.0011.0611.062,137,501
Dec 19, 202411.0111.1210.8011.0111.012,727,601
Dec 18, 202411.1511.3210.8811.0911.093,283,501
Dec 17, 202411.6611.7211.1011.1511.155,494,900
Dec 16, 202411.6511.8911.6111.6611.664,036,401
Dec 13, 202411.6411.7611.5711.6411.644,345,100
Dec 12, 202411.4511.7011.4011.6411.645,361,262
Dec 11, 202411.3411.5011.3311.4311.436,251,089
Dec 10, 202411.7211.9511.3611.3711.3713,394,201
Dec 9, 202412.3312.3311.5811.6511.6524,163,102
Dec 6, 202411.1811.2711.0511.2111.213,435,710
Dec 5, 202411.0011.1810.9111.1311.132,575,600
Dec 4, 202411.1511.2010.9011.0211.023,768,500
Dec 3, 202411.2011.2611.1011.2011.203,784,600
Dec 2, 202411.3011.3911.1211.1911.195,361,200
Nov 29, 202410.9511.5810.9511.3311.338,672,173
Nov 28, 202410.9611.1210.8510.9710.975,396,818
Nov 27, 202410.6810.7310.3810.7110.714,250,701
Nov 26, 202410.9311.0610.7510.7810.784,101,401
Nov 25, 202410.5611.0610.5610.9310.935,483,605
Nov 22, 202410.9011.0010.4710.5110.514,663,900
Nov 21, 202410.7311.1810.7310.9010.906,391,674
Nov 20, 202410.5610.7510.5310.7410.744,819,573
Nov 19, 202410.3110.5510.2310.5510.553,367,302
Nov 18, 202410.5910.7210.1910.2910.294,057,200
Nov 15, 202410.3610.6210.2910.3010.303,779,787
Nov 14, 202410.6310.6810.2810.3310.333,143,700
Nov 13, 202410.4110.7010.3810.6910.693,783,503
Nov 12, 202410.6010.7210.4110.5110.514,116,506
Nov 11, 202410.4910.6210.3210.6110.613,868,107
Nov 8, 202410.4410.7010.3510.5110.515,795,707
Nov 7, 202410.2010.4510.1310.4310.434,072,311
Nov 6, 202410.2510.2610.1110.2410.244,158,189
Nov 5, 202410.1110.2410.1110.2210.224,040,189
Nov 4, 20249.8810.109.8510.0910.092,343,189
Nov 1, 202410.1410.199.829.899.893,855,710
Oct 31, 20249.8810.209.8810.1310.133,535,901
Oct 30, 20249.9010.089.809.909.903,099,437
Oct 29, 202410.1610.349.919.969.963,824,700
Oct 28, 20249.9210.189.9110.1610.164,076,200
Oct 25, 20249.799.969.789.889.883,191,100
Oct 24, 20249.779.859.709.809.802,954,101
Oct 23, 20249.749.869.709.769.762,874,000
Oct 22, 20249.629.789.609.779.773,275,401
Oct 21, 20249.829.829.559.629.624,051,305
Oct 18, 20249.379.729.329.659.654,089,704
Oct 17, 20249.549.649.349.389.382,715,304
Oct 16, 20249.289.529.239.499.492,846,300
Oct 15, 20249.579.649.439.449.442,850,200
Oct 14, 20249.589.719.369.629.623,914,400
Oct 11, 20249.799.929.369.499.495,817,393
Oct 10, 202410.0010.159.749.849.845,810,911
Oct 9, 202410.6010.609.819.849.848,189,266
Oct 8, 202411.2211.2210.2410.8710.8713,080,194
Sep 30, 20249.8010.439.4110.2010.2012,625,301
Sep 27, 20249.339.569.219.529.528,380,000
Sep 26, 20248.959.428.959.309.309,407,902
Sep 25, 20248.839.578.759.059.0512,208,674
Sep 24, 20248.528.728.478.708.704,977,673
Sep 23, 20248.448.518.388.508.502,130,600
Sep 20, 20248.408.448.348.448.441,500,600
Sep 19, 20248.228.438.218.418.412,669,400
Sep 18, 20248.318.338.118.248.241,815,200
Sep 13, 20248.358.438.318.338.331,819,300
Sep 12, 20248.368.428.348.368.361,509,100
Sep 11, 20248.438.438.338.338.331,744,100
Sep 10, 20248.488.498.348.478.472,013,800
Sep 9, 20248.318.428.228.428.423,077,401
Sep 6, 20248.618.628.378.398.393,857,000
Sep 5, 20248.608.668.568.588.582,804,201
Sep 4, 20248.648.668.548.568.563,236,500
Sep 3, 20248.628.698.528.678.675,679,602
Sep 2, 20248.638.708.588.668.668,346,600
Aug 30, 20248.869.018.608.748.7418,528,740
Aug 29, 20248.289.098.199.099.0917,227,900
Aug 28, 20248.098.298.088.268.261,840,900
Aug 27, 20248.238.248.078.098.091,166,100
Aug 26, 20248.078.258.058.238.231,396,000
Aug 23, 20248.118.138.028.098.091,569,500
Aug 22, 20248.168.248.098.148.141,267,300
Aug 21, 20248.218.268.158.178.171,221,700
Aug 20, 20248.518.538.228.268.262,326,600
Aug 19, 20248.578.618.458.518.511,259,100
Aug 16, 20248.628.668.528.548.541,700,600
Aug 15, 20248.728.728.548.598.592,244,200
Aug 14, 20248.608.718.568.668.662,442,402
Aug 13, 20248.588.628.478.628.621,455,200
Aug 12, 20248.528.668.418.578.571,735,856
Aug 9, 20248.658.718.598.618.612,477,600
Aug 8, 20248.618.668.508.628.622,412,460
Aug 7, 20248.688.778.588.608.603,652,960
Aug 6, 20248.608.778.588.728.724,779,716
Aug 5, 20248.598.738.538.598.594,837,186
Aug 2, 20248.758.768.608.648.645,683,615
Aug 1, 20249.219.218.688.768.7614,710,446
Jul 31, 20248.299.128.249.129.1211,671,215
Jul 30, 20248.288.318.208.298.291,175,100
Jul 29, 20248.188.278.148.228.221,027,901
Jul 26, 20248.148.228.098.188.181,006,744
Jul 25, 20248.058.167.948.098.09771,100
Jul 24, 20248.098.158.008.048.041,124,900
Jul 23, 20248.258.318.118.138.13947,444
Jul 22, 20248.218.288.168.228.221,019,200
Jul 19, 20248.188.258.068.208.20971,860
Jul 18, 20248.208.218.048.188.181,081,759
Jul 17, 20248.258.308.188.218.21857,160
Jul 16, 20248.278.308.208.278.27758,800
Jul 15, 20248.408.528.238.278.271,153,700
Jul 12, 20248.668.668.398.418.412,331,900
Jul 11, 20248.308.438.258.398.391,739,900
Jul 10, 20248.278.308.158.198.191,034,600
Jul 9, 20248.138.348.038.328.321,537,400
Jul 8, 20248.378.378.138.178.171,189,100
Jul 5, 20248.248.388.138.358.351,133,967
Jul 4, 20248.458.538.238.278.271,504,367
Jul 3, 20248.638.658.458.508.501,752,100
Jul 2, 20248.508.638.488.598.591,147,600
Jul 1, 20248.388.518.298.498.49970,100
Jun 28, 20248.438.568.328.408.401,533,500
Jun 27, 20248.458.548.408.438.431,728,100
Jun 26, 20248.158.498.128.458.451,800,100
Jun 25, 20248.058.278.028.158.151,768,900
Jun 24, 20248.288.287.937.987.982,301,500
Jun 21, 20248.268.358.178.328.32938,200
Jun 20, 2024 0.15 Dividend
Jun 20, 20248.418.498.218.268.261,387,100
Jun 19, 20248.538.628.518.568.411,227,600
Jun 18, 20248.388.608.328.548.391,357,500
Jun 17, 20248.478.498.318.388.231,049,490
Jun 14, 20248.518.628.428.548.391,545,532
Jun 13, 20248.638.688.508.538.381,528,521
Jun 12, 20248.528.738.508.678.521,507,290
Jun 11, 20248.538.628.358.528.372,067,090
Jun 7, 20248.328.598.288.538.383,429,900
Jun 6, 20248.518.528.058.117.973,360,367
Jun 5, 20248.728.778.488.508.352,203,800
Jun 4, 20248.838.888.598.778.622,407,642
Jun 3, 20249.159.178.788.878.712,869,200
May 31, 20249.129.249.119.189.021,348,300
May 30, 20249.149.269.079.118.951,291,200
May 29, 20249.069.269.059.189.021,405,600
May 28, 20249.269.279.079.098.931,648,700
May 27, 20249.159.299.069.279.111,943,800
May 24, 20249.359.359.169.189.021,772,400
May 23, 20249.469.469.199.209.043,201,210
May 22, 20249.509.679.389.529.352,588,500
May 21, 20249.599.609.409.429.251,720,900
May 20, 20249.599.689.499.539.362,346,700
May 17, 20249.529.579.419.579.402,152,267
May 16, 20249.449.589.449.509.332,207,200
May 15, 20249.449.619.359.459.282,129,110
May 14, 20249.339.489.309.459.282,022,500
May 13, 20249.379.409.199.309.142,430,400
May 10, 20249.559.599.389.449.271,929,900
May 9, 20249.489.559.369.509.332,585,300
May 8, 20249.569.579.339.359.192,608,000
May 7, 20249.549.619.479.569.392,500,700
May 6, 20249.369.539.369.519.343,112,502
Apr 30, 20249.359.479.219.289.123,394,443

Related Tickers

003041.SZ Zhejiang Truelove Vogue Co., Ltd.
30.52
+4.27%
 
002486.SZ Shanghai Challenge Textile Co.,Ltd.
2.1800
+5.31%
 
002763.SZ Shenzhen Huijie Group Co., Ltd.
6.63
+0.76%
 
001234.SZ Jiiangsu Times Textile Technology Co.,LTD
19.68
-0.15%
 
002087.SZ
 
002674.SZ Xingye Leather Technology Co., Ltd.
9.23
+0.11%
 
002072.SZ Kairuide Holding Co.,Ltd.
4.4600
+2.53%
 
002327.SZ Shenzhen Fuanna Bedding and Furnishing Co.,Ltd
7.78
-1.39%
 
002083.SZ Sunvim Group Co.,Ltd
4.4400
-0.67%
 
002193.SZ Shandong Ruyi Woolen Garment Group Co., Ltd.
5.09
+4.09%