Stock listing
Shenzhen:301285 HONG RI DA Technology Co., Ltd. (鸿日达) 股价
Follow HONG RI DA Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301285
¥75.26 CNY +1.48 (+2.0%)
Close on Nov 2, 2026
- Day range
- ¥70.26 – ¥76.36 CNYNov 2, 2026
- Volume
- 1.63M sharesNov 2, 2026
- Market cap
- ¥15.55B CNYAt the close on Nov 2, 2026 · price × 206.7M shares outstanding
- 52-week range
- ¥47.82 – ¥137.11 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥223.9M CNYMedian day 2.42M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301285 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥75.26 | +1.48 | +2.0% | ¥72.50 | ¥76.36 | ¥70.26 | 1,628,400 | |
| ¥73.78 | -0.10 | -0.1% | ¥77.00 | ¥77.00 | ¥69.08 | 2,015,763 | |
| ¥73.88 | -5.60 | -7.0% | ¥79.21 | ¥79.32 | ¥73.63 | 1,472,687 | |
| ¥79.48 | +3.60 | +4.7% | ¥79.21 | ¥81.88 | ¥75.32 | 2,025,849 | |
| ¥75.88 | -6.06 | -7.4% | ¥79.21 | ¥82.69 | ¥75.36 | 2,109,174 | |
| ¥81.94 | +0.53 | +0.7% | ¥79.21 | ¥82.99 | ¥78.82 | 1,766,200 | |
| ¥81.41 | -0.41 | -0.5% | ¥75.48 | ¥82.00 | ¥73.22 | 3,221,300 | |
| ¥81.82 | +1.05 | +1.3% | ¥79.16 | ¥83.77 | ¥79.16 | 1,961,900 | |
| ¥80.77 | -0.07 | -0.1% | ¥79.76 | ¥82.74 | ¥79.76 | 1,336,900 | |
| ¥80.84 | -1.32 | -1.6% | ¥79.37 | ¥83.00 | ¥79.37 | 2,321,500 | |
| ¥82.16 | +5.42 | +7.1% | ¥75.48 | ¥83.38 | ¥72.80 | 4,741,800 | |
| ¥76.74 | +6.74 | +9.6% | ¥80.50 | ¥80.50 | ¥74.00 | 4,776,800 | |
| ¥70.00 | -5.90 | -7.8% | ¥73.53 | ¥73.53 | ¥69.00 | 2,471,700 | |
| ¥75.90 | -3.10 | -3.9% | ¥79.00 | ¥79.00 | ¥75.80 | 1,326,800 | |
| ¥79.00 | +0.74 | +0.9% | ¥76.69 | ¥80.22 | ¥73.13 | 1,776,460 | |
| ¥78.26 | -3.24 | -4.0% | ¥81.11 | ¥82.49 | ¥78.10 | 1,278,220 | |
| ¥81.50 | -3.64 | -4.3% | ¥85.14 | ¥85.15 | ¥77.84 | 2,457,960 | |
| ¥85.14 | -3.75 | -4.2% | ¥88.90 | ¥90.98 | ¥84.01 | 1,753,976 | |
| ¥88.89 | -2.30 | -2.5% | ¥91.19 | ¥93.65 | ¥88.77 | 1,397,767 | |
| ¥91.19 | +0.19 | +0.2% | ¥91.40 | ¥91.68 | ¥89.59 | 1,486,700 | |
| ¥91.00 | -7.24 | -7.4% | ¥96.54 | ¥100.00 | ¥90.00 | 2,171,403 | |
| ¥98.24 | -3.29 | -3.2% | ¥100.48 | ¥102.21 | ¥97.00 | 2,282,290 | |
| ¥101.53 | -1.54 | -1.5% | ¥105.01 | ¥105.83 | ¥101.49 | 2,453,159 | |
| ¥103.07 | +1.47 | +1.4% | ¥108.00 | ¥109.39 | ¥102.03 | 4,701,058 | |
| ¥101.60 | +5.85 | +6.1% | ¥95.25 | ¥103.10 | ¥95.25 | 3,819,643 | |
| ¥95.75 | +5.85 | +6.5% | ¥91.21 | ¥95.99 | ¥90.58 | 3,252,567 | |
| ¥89.90 | +0.14 | +0.2% | ¥89.15 | ¥91.50 | ¥86.66 | 2,351,783 | |
| ¥89.76 | +3.30 | +3.8% | ¥86.47 | ¥90.70 | ¥85.58 | 2,136,232 | |
| ¥86.46 | +0.94 | +1.1% | ¥84.60 | ¥88.50 | ¥84.60 | 1,978,400 | |
| ¥85.52 | +0.33 | +0.4% | ¥85.64 | ¥86.44 | ¥82.34 | 1,637,860 | |
| ¥85.19 | -1.72 | -2.0% | ¥86.01 | ¥86.99 | ¥80.74 | 3,099,900 | |
| ¥86.91 | +3.54 | +4.2% | ¥84.00 | ¥89.18 | ¥82.37 | 4,832,621 | |
| ¥83.37 | -0.18 | -0.2% | ¥83.55 | ¥85.68 | ¥81.77 | 2,038,900 | |
| ¥83.55 | -3.18 | -3.7% | ¥86.74 | ¥86.74 | ¥82.80 | 1,984,600 | |
| ¥86.73 | +2.75 | +3.3% | ¥83.36 | ¥87.50 | ¥83.36 | 1,582,422 | |
| ¥83.98 | -4.36 | -4.9% | ¥88.51 | ¥90.41 | ¥82.54 | 2,419,744 | |
| ¥88.34 | +0.20 | +0.2% | ¥89.00 | ¥89.50 | ¥85.50 | 2,587,834 | |
| ¥88.14 | -2.53 | -2.8% | ¥89.58 | ¥91.18 | ¥87.66 | 1,923,212 | |
| ¥90.67 | -3.54 | -3.8% | ¥94.21 | ¥95.00 | ¥90.00 | 2,791,778 | |
| ¥94.21 | +7.51 | +8.7% | ¥85.87 | ¥94.75 | ¥85.82 | 3,993,595 | |
| ¥86.70 | -4.09 | -4.5% | ¥89.67 | ¥90.00 | ¥86.39 | 2,474,340 | |
| ¥90.79 | +9.51 | +11.7% | ¥81.79 | ¥90.87 | ¥80.11 | 3,877,282 | |
| ¥81.28 | -5.84 | -6.7% | ¥86.40 | ¥87.40 | ¥81.00 | 3,152,035 | |
| ¥87.12 | -3.87 | -4.3% | ¥90.99 | ¥90.99 | ¥83.50 | 4,093,699 | |
| ¥90.99 | +3.21 | +3.7% | ¥88.55 | ¥92.50 | ¥86.38 | 3,234,011 | |
| ¥87.78 | +0.10 | +0.1% | ¥87.50 | ¥88.30 | ¥83.88 | 2,412,414 | |
| ¥87.68 | +4.68 | +5.6% | ¥84.11 | ¥90.20 | ¥82.50 | 3,444,912 | |
| ¥83.00 | -7.23 | -8.0% | ¥88.50 | ¥88.80 | ¥80.00 | 3,767,893 | |
| ¥90.23 | +2.24 | +2.5% | ¥87.58 | ¥91.00 | ¥87.51 | 2,642,734 | |
| ¥87.99 | +6.57 | +8.1% | ¥81.70 | ¥87.99 | ¥81.42 | 2,412,400 | |
| ¥81.42 | +1.99 | +2.5% | ¥80.52 | ¥82.25 | ¥79.19 | 1,683,308 | |
| ¥79.43 | -0.19 | -0.2% | ¥81.05 | ¥82.55 | ¥79.34 | 2,165,777 | |
| ¥79.62 | +2.56 | +3.3% | ¥77.45 | ¥80.75 | ¥76.50 | 2,783,777 | |
| ¥77.06 | -1.08 | -1.4% | ¥78.43 | ¥78.93 | ¥74.84 | 3,498,177 | |
| ¥78.14 | +3.14 | +4.2% | ¥76.16 | ¥78.90 | ¥72.80 | 4,551,637 | |
| ¥75.00 | +4.28 | +6.1% | ¥70.80 | ¥75.51 | ¥69.60 | 3,773,481 | |
| ¥70.72 | +0.33 | +0.5% | ¥69.69 | ¥72.28 | ¥67.80 | 2,423,300 | |
| ¥70.39 | +5.09 | +7.8% | ¥64.98 | ¥71.00 | ¥64.67 | 3,293,379 | |
| ¥65.30 | +2.64 | +4.2% | ¥64.07 | ¥66.83 | ¥62.78 | 3,538,200 | |
| ¥62.66 | -2.98 | -4.5% | ¥65.33 | ¥65.51 | ¥61.47 | 3,354,697 |
- Ticker
- Shenzhen:301285
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 25, 2026
HONG RI DA Technology's Shareholders Plan To Unload Stakes
Latest news
HONG RI DA Technology's Shareholders Plan To Unload Stakes
May 25, 2026
Closed ¥115.10 (-5.2%) on May 26, 2026
HONG RI DA Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 1 in the last 12 months · 1 in all · newest May 25, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about HONG RI DA Technology Co., Ltd.