Advertisement
U.S. Markets open in 5 hrs 28 mins
S&P Futures
5,940.00 -38.25 (-0.64%) Dow Futures
43,686.00 -215.00 (-0.49%) Nasdaq Futures
20,829.25 -182.50 (-0.87%) Russell 2000 Futures
2,336.30 -13.30 (-0.57%) Crude Oil
67.89 -0.81 (-1.18%) Gold
2,571.80 -1.10 (-0.04%)
Guangdong HEC Technology Holding Co., Ltd (600673.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 8.53 | 8.70 | 8.27 | 8.29 | 8.29 | 30,229,271 |
| Nov 14, 2024 | 8.16 | 8.61 | 8.07 | 8.50 | 8.50 | 38,486,798 |
| Nov 13, 2024 | 8.15 | 8.22 | 8.10 | 8.18 | 8.18 | 13,099,000 |
| Nov 12, 2024 | 8.57 | 8.79 | 8.10 | 8.15 | 8.15 | 29,937,529 |
| Nov 11, 2024 | 8.10 | 8.57 | 8.06 | 8.39 | 8.39 | 30,714,182 |
| Nov 08, 2024 | 8.25 | 8.35 | 8.06 | 8.15 | 8.15 | 21,327,697 |
| Nov 07, 2024 | 7.88 | 8.28 | 7.85 | 8.20 | 8.20 | 26,395,236 |
| Nov 06, 2024 | 8.07 | 8.08 | 7.87 | 7.91 | 7.91 | 23,653,773 |
| Nov 05, 2024 | 8.03 | 8.11 | 7.96 | 8.06 | 8.06 | 24,734,165 |
| Nov 04, 2024 | 7.98 | 8.09 | 7.93 | 8.06 | 8.06 | 16,423,544 |
| Nov 01, 2024 | 7.99 | 8.17 | 7.88 | 8.00 | 8.00 | 21,629,343 |
| Oct 31, 2024 | 7.94 | 8.05 | 7.87 | 7.94 | 7.94 | 16,335,197 |
| Oct 30, 2024 | 7.95 | 8.06 | 7.88 | 7.98 | 7.98 | 12,623,100 |
| Oct 29, 2024 | 7.96 | 8.04 | 7.83 | 7.97 | 7.97 | 18,046,928 |
| Oct 28, 2024 | 8.00 | 8.08 | 7.82 | 7.96 | 7.96 | 16,808,925 |
| Oct 25, 2024 | 7.77 | 8.01 | 7.76 | 7.96 | 7.96 | 16,115,680 |
| Oct 24, 2024 | 8.07 | 8.07 | 7.71 | 7.80 | 7.80 | 25,325,345 |
| Oct 23, 2024 | 8.19 | 8.37 | 7.96 | 8.08 | 8.08 | 28,336,483 |
| Oct 22, 2024 | 7.75 | 7.82 | 7.47 | 7.81 | 7.81 | 21,082,080 |
| Oct 21, 2024 | 7.75 | 7.94 | 7.56 | 7.75 | 7.75 | 18,476,012 |
| Oct 18, 2024 | 7.57 | 7.85 | 7.49 | 7.65 | 7.65 | 19,352,748 |
| Oct 17, 2024 | 7.75 | 7.86 | 7.58 | 7.58 | 7.58 | 13,870,474 |
| Oct 16, 2024 | 7.72 | 7.95 | 7.72 | 7.78 | 7.78 | 8,159,559 |
| Oct 15, 2024 | 8.01 | 8.06 | 7.82 | 7.84 | 7.84 | 11,576,483 |
| Oct 14, 2024 | 7.91 | 8.08 | 7.78 | 8.07 | 8.07 | 15,014,750 |
| Oct 11, 2024 | 8.08 | 8.16 | 7.82 | 7.90 | 7.90 | 16,538,975 |
| Oct 10, 2024 | 8.21 | 8.57 | 8.01 | 8.16 | 8.16 | 29,612,978 |
| Oct 09, 2024 | 8.10 | 8.47 | 7.59 | 8.20 | 8.20 | 47,294,684 |
| Oct 08, 2024 | 8.70 | 8.71 | 7.79 | 8.12 | 8.12 | 44,616,022 |
| Sep 30, 2024 | 7.64 | 7.92 | 7.56 | 7.92 | 7.92 | 33,367,775 |
| Sep 27, 2024 | 7.05 | 7.22 | 7.01 | 7.20 | 7.20 | 9,721,800 |
| Sep 26, 2024 | 6.62 | 6.89 | 6.56 | 6.89 | 6.89 | 11,598,848 |
| Sep 25, 2024 | 6.57 | 6.78 | 6.55 | 6.62 | 6.62 | 11,416,383 |
| Sep 24, 2024 | 6.30 | 6.53 | 6.27 | 6.53 | 6.53 | 13,599,180 |
| Sep 23, 2024 | 6.32 | 6.36 | 6.25 | 6.27 | 6.27 | 5,691,778 |
| Sep 20, 2024 | 6.39 | 6.40 | 6.30 | 6.34 | 6.34 | 6,216,400 |
| Sep 19, 2024 | 6.36 | 6.47 | 6.27 | 6.39 | 6.39 | 7,554,646 |
| Sep 18, 2024 | 6.35 | 6.37 | 6.26 | 6.33 | 6.33 | 5,286,100 |
| Sep 13, 2024 | 6.39 | 6.41 | 6.34 | 6.36 | 6.36 | 4,697,200 |
| Sep 12, 2024 | 6.39 | 6.51 | 6.35 | 6.35 | 6.35 | 7,441,063 |
| Sep 11, 2024 | 6.38 | 6.45 | 6.31 | 6.38 | 6.38 | 6,652,334 |
| Sep 10, 2024 | 6.41 | 6.42 | 6.23 | 6.38 | 6.38 | 8,055,282 |
| Sep 09, 2024 | 6.36 | 6.43 | 6.32 | 6.37 | 6.37 | 5,496,100 |
| Sep 06, 2024 | 6.45 | 6.49 | 6.37 | 6.39 | 6.39 | 5,209,601 |
| Sep 05, 2024 | 6.48 | 6.58 | 6.41 | 6.46 | 6.46 | 6,371,700 |
| Sep 04, 2024 | 6.40 | 6.57 | 6.36 | 6.48 | 6.48 | 7,100,500 |
| Sep 03, 2024 | 6.52 | 6.61 | 6.43 | 6.48 | 6.48 | 12,537,300 |
| Sep 02, 2024 | 6.72 | 6.72 | 6.52 | 6.55 | 6.55 | 9,934,960 |
| Aug 30, 2024 | 6.56 | 6.84 | 6.56 | 6.72 | 6.72 | 24,192,648 |
| Aug 29, 2024 | 6.41 | 6.71 | 6.41 | 6.67 | 6.67 | 12,263,299 |
| Aug 28, 2024 | 6.32 | 6.50 | 6.31 | 6.46 | 6.46 | 8,980,804 |
| Aug 27, 2024 | 6.36 | 6.40 | 6.27 | 6.34 | 6.34 | 6,908,635 |
| Aug 26, 2024 | 6.20 | 6.42 | 6.20 | 6.38 | 6.38 | 8,983,950 |
| Aug 23, 2024 | 6.34 | 6.44 | 6.28 | 6.31 | 6.31 | 6,187,502 |
| Aug 22, 2024 | 6.47 | 6.47 | 6.33 | 6.33 | 6.33 | 6,005,108 |
| Aug 21, 2024 | 6.34 | 6.46 | 6.28 | 6.39 | 6.39 | 8,231,638 |
| Aug 20, 2024 | 6.44 | 6.46 | 6.28 | 6.37 | 6.37 | 11,391,472 |
| Aug 19, 2024 | 6.42 | 6.55 | 6.38 | 6.41 | 6.41 | 7,956,803 |
| Aug 16, 2024 | 6.49 | 6.49 | 6.38 | 6.42 | 6.42 | 8,307,556 |
| Aug 15, 2024 | 6.45 | 6.55 | 6.37 | 6.46 | 6.46 | 8,155,114 |
| Aug 14, 2024 | 6.61 | 6.63 | 6.45 | 6.45 | 6.45 | 8,245,780 |
| Aug 13, 2024 | 6.52 | 6.63 | 6.43 | 6.62 | 6.62 | 9,566,336 |
| Aug 12, 2024 | 6.49 | 6.52 | 6.38 | 6.51 | 6.51 | 8,611,534 |
| Aug 09, 2024 | 6.60 | 6.63 | 6.48 | 6.50 | 6.50 | 6,477,665 |
| Aug 08, 2024 | 6.53 | 6.63 | 6.49 | 6.58 | 6.58 | 6,603,520 |
| Aug 07, 2024 | 6.57 | 6.59 | 6.50 | 6.53 | 6.53 | 5,764,917 |
| Aug 06, 2024 | 6.60 | 6.67 | 6.50 | 6.58 | 6.58 | 10,822,790 |
| Aug 05, 2024 | 6.54 | 6.72 | 6.53 | 6.57 | 6.57 | 11,040,447 |
| Aug 02, 2024 | 6.54 | 6.71 | 6.49 | 6.60 | 6.60 | 11,965,848 |
| Aug 01, 2024 | 6.92 | 6.94 | 6.54 | 6.58 | 6.58 | 22,579,362 |
| Jul 31, 2024 | 6.50 | 6.94 | 6.48 | 6.93 | 6.93 | 14,689,269 |
| Jul 30, 2024 | 6.55 | 6.60 | 6.38 | 6.52 | 6.52 | 12,075,765 |
| Jul 29, 2024 | 6.46 | 6.65 | 6.35 | 6.57 | 6.57 | 16,121,707 |
| Jul 26, 2024 | 6.36 | 6.53 | 6.36 | 6.46 | 6.46 | 7,775,351 |
| Jul 25, 2024 | 6.38 | 6.45 | 6.31 | 6.35 | 6.35 | 7,673,740 |
| Jul 24, 2024 | 6.39 | 6.49 | 6.31 | 6.38 | 6.38 | 14,330,000 |
| Jul 23, 2024 | 6.62 | 6.62 | 6.37 | 6.39 | 6.39 | 8,812,760 |
| Jul 22, 2024 | 6.63 | 6.66 | 6.56 | 6.60 | 6.60 | 6,859,845 |
| Jul 19, 2024 | 6.66 | 6.70 | 6.58 | 6.63 | 6.63 | 7,853,128 |
| Jul 18, 2024 | 6.66 | 6.74 | 6.59 | 6.70 | 6.70 | 6,666,695 |
| Jul 17, 2024 | 6.73 | 6.79 | 6.67 | 6.68 | 6.68 | 7,657,720 |
| Jul 16, 2024 | 6.83 | 6.87 | 6.70 | 6.74 | 6.74 | 7,234,172 |
| Jul 15, 2024 | 6.86 | 6.95 | 6.80 | 6.86 | 6.86 | 10,163,142 |
| Jul 12, 2024 | 6.98 | 7.10 | 6.81 | 6.85 | 6.85 | 8,665,292 |
| Jul 11, 2024 | 6.84 | 7.06 | 6.76 | 6.97 | 6.97 | 9,831,637 |
| Jul 10, 2024 | 6.86 | 6.90 | 6.71 | 6.73 | 6.73 | 10,227,190 |
| Jul 09, 2024 | 6.73 | 6.94 | 6.68 | 6.88 | 6.88 | 12,398,880 |
| Jul 08, 2024 | 6.93 | 6.94 | 6.69 | 6.74 | 6.74 | 8,633,250 |
| Jul 05, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Jul 04, 2024 | 6.93 | 6.99 | 6.75 | 6.82 | 6.82 | 8,514,198 |
| Jul 03, 2024 | 6.97 | 7.05 | 6.93 | 6.95 | 6.95 | 6,320,568 |
| Jul 02, 2024 | 7.09 | 7.12 | 6.95 | 6.97 | 6.97 | 7,196,400 |
| Jul 01, 2024 | 7.05 | 7.09 | 6.90 | 7.05 | 7.05 | 8,997,800 |
| Jun 28, 2024 | 6.98 | 7.20 | 6.92 | 7.04 | 7.04 | 9,893,473 |
| Jun 27, 2024 | 7.17 | 7.18 | 6.95 | 7.02 | 7.02 | 16,119,081 |
| Jun 26, 2024 | 7.19 | 7.20 | 7.10 | 7.14 | 7.14 | 7,724,027 |
| Jun 25, 2024 | 7.18 | 7.37 | 7.10 | 7.15 | 7.15 | 9,376,664 |
| Jun 24, 2024 | 7.29 | 7.32 | 7.14 | 7.17 | 7.17 | 10,628,560 |
| Jun 21, 2024 | 7.49 | 7.50 | 7.32 | 7.34 | 7.34 | 7,305,005 |
| Jun 20, 2024 | 7.55 | 7.59 | 7.39 | 7.41 | 7.41 | 7,747,720 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.