Sichuan Hongda Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.96	11.30	10.90	11.23	11.23	2.93%	73,114,249
Dec 4, 2025	11.16	11.28	10.87	10.91	10.91	-	57,195,602
Dec 3, 2025	10.86	11.13	10.86	10.91	10.91	0.46%	44,714,240
Dec 2, 2025	11.16	11.18	10.81	10.86	10.86	-2.69%	33,501,310
Dec 1, 2025	11.30	11.43	11.09	11.16	11.16	1.45%	52,529,460
Nov 28, 2025	10.72	11.09	10.71	11.00	11.00	2.52%	47,732,950
Nov 27, 2025	10.89	11.11	10.72	10.73	10.73	-1.01%	45,645,870
Nov 26, 2025	10.75	11.27	10.71	10.84	10.84	0.28%	60,211,980
Nov 25, 2025	10.69	10.93	10.54	10.81	10.81	2.27%	50,865,500
Nov 24, 2025	11.16	11.25	10.30	10.57	10.57	-4.34%	85,424,900
Nov 21, 2025	11.72	11.98	10.99	11.05	11.05	-7.61%	104,132,900
Nov 20, 2025	11.10	12.20	11.10	11.96	11.96	7.84%	138,052,500
Nov 19, 2025	10.94	11.15	10.75	11.09	11.09	1.00%	45,570,660
Nov 18, 2025	10.86	11.15	10.79	10.98	10.98	0.46%	50,346,300
Nov 17, 2025	10.76	11.11	10.72	10.93	10.93	1.02%	41,504,190
Nov 14, 2025	10.94	11.03	10.82	10.82	10.82	-1.81%	26,966,880
Nov 13, 2025	10.85	11.17	10.85	11.02	11.02	1.19%	45,965,530
Nov 12, 2025	10.87	10.99	10.70	10.89	10.89	-0.27%	21,188,960
Nov 11, 2025	10.84	11.11	10.80	10.92	10.92	1.11%	37,159,610
Nov 10, 2025	10.90	11.25	10.74	10.80	10.80	-1.10%	41,228,340
Nov 7, 2025	10.64	10.99	10.53	10.92	10.92	2.54%	43,214,270
Nov 6, 2025	10.50	10.75	10.38	10.65	10.65	1.62%	37,786,030
Nov 5, 2025	10.11	10.50	10.10	10.48	10.48	1.35%	38,484,500
Nov 4, 2025	10.70	10.72	10.28	10.34	10.34	-3.72%	38,576,800
Nov 3, 2025	10.91	10.92	10.46	10.74	10.74	-1.65%	42,108,020
Oct 31, 2025	11.00	11.22	10.90	10.92	10.92	-0.73%	41,180,300
Oct 30, 2025	10.88	11.14	10.77	11.00	11.00	0.73%	51,880,990
Oct 29, 2025	10.34	10.97	10.33	10.92	10.92	4.60%	63,343,260
Oct 28, 2025	10.39	10.61	10.25	10.44	10.44	0.19%	38,322,200
Oct 27, 2025	10.31	10.57	10.07	10.42	10.42	1.66%	45,717,410
Oct 24, 2025	10.24	10.37	10.12	10.25	10.25	0.59%	29,337,730
Oct 23, 2025	10.03	10.31	9.90	10.19	10.19	2.10%	41,578,160
Oct 22, 2025	9.86	10.17	9.73	9.98	9.98	0.50%	29,237,910
Oct 21, 2025	10.06	10.10	9.88	9.93	9.93	-1.29%	32,848,160
Oct 20, 2025	9.98	10.20	9.86	10.06	10.06	1.72%	28,164,900
Oct 17, 2025	10.13	10.29	9.84	9.89	9.89	-2.27%	33,433,740
Oct 16, 2025	10.31	10.36	10.01	10.12	10.12	-2.03%	32,582,190
Oct 15, 2025	10.21	10.42	10.18	10.33	10.33	1.18%	28,114,190
Oct 14, 2025	10.71	10.78	10.13	10.21	10.21	-1.92%	45,279,930
Oct 13, 2025	10.11	10.62	10.10	10.41	10.41	-3.25%	54,724,930
Oct 10, 2025	10.88	10.97	10.70	10.76	10.76	-1.56%	39,773,960
Oct 9, 2025	10.78	11.05	10.62	10.93	10.93	3.31%	60,002,410
Sep 30, 2025	10.46	10.71	10.36	10.58	10.58	0.95%	44,586,310
Sep 29, 2025	9.87	10.50	9.66	10.48	10.48	6.07%	88,748,740
Sep 26, 2025	10.20	10.35	9.86	9.88	9.88	-3.14%	54,525,790
Sep 25, 2025	10.60	10.72	10.16	10.20	10.20	-2.02%	60,620,930
Sep 24, 2025	10.76	10.81	10.30	10.41	10.41	-3.79%	65,100,060
Sep 23, 2025	11.00	11.05	10.55	10.82	10.82	-1.64%	49,778,460
Sep 22, 2025	11.35	11.51	10.90	11.00	11.00	-3.76%	58,884,030
Sep 19, 2025	10.99	11.59	10.96	11.43	11.43	4.00%	60,930,330