Shanghai - Delayed Quote CNY
Guangdong HEC Technology Holding Co., Ltd (600673.SS)
As of 2:21 PM GMT+8. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 8.53 | 8.70 | 8.30 | 8.31 | 8.31 | 25,586,859 |
| 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 8, 2024 | 8.25 | 8.35 | 8.06 | 8.15 | 8.15 | 21,327,697 |
| Nov 7, 2024 | 7.88 | 8.28 | 7.85 | 8.20 | 8.20 | 26,395,236 |
| Nov 6, 2024 | 8.07 | 8.08 | 7.87 | 7.91 | 7.91 | 23,653,773 |
| Nov 5, 2024 | 8.03 | 8.11 | 7.96 | 8.06 | 8.06 | 24,734,165 |
| Nov 4, 2024 | 7.98 | 8.09 | 7.93 | 8.06 | 8.06 | 16,423,544 |
| Nov 1, 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 9, 2024 | 8.10 | 8.47 | 7.59 | 8.20 | 8.20 | 47,294,684 |
| Oct 8, 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 9, 2024 | 6.36 | 6.43 | 6.32 | 6.37 | 6.37 | 5,496,100 |
| Sep 6, 2024 | 6.45 | 6.49 | 6.37 | 6.39 | 6.39 | 5,209,601 |
| Sep 5, 2024 | 6.48 | 6.58 | 6.41 | 6.46 | 6.46 | 6,371,700 |
| Sep 4, 2024 | 6.40 | 6.57 | 6.36 | 6.48 | 6.48 | 7,100,500 |
| Sep 3, 2024 | 6.52 | 6.61 | 6.43 | 6.48 | 6.48 | 12,537,300 |
| Sep 2, 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 9, 2024 | 6.60 | 6.63 | 6.48 | 6.50 | 6.50 | 6,477,665 |
| Aug 8, 2024 | 6.53 | 6.63 | 6.49 | 6.58 | 6.58 | 6,603,520 |
| Aug 7, 2024 | 6.57 | 6.59 | 6.50 | 6.53 | 6.53 | 5,764,917 |
| Aug 6, 2024 | 6.60 | 6.67 | 6.50 | 6.58 | 6.58 | 10,822,790 |
| Aug 5, 2024 | 6.54 | 6.72 | 6.53 | 6.57 | 6.57 | 11,040,447 |
| Aug 2, 2024 | 6.54 | 6.71 | 6.49 | 6.60 | 6.60 | 11,965,848 |
| Aug 1, 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 9, 2024 | 6.73 | 6.94 | 6.68 | 6.88 | 6.88 | 12,398,880 |
| Jul 8, 2024 | 6.93 | 6.94 | 6.69 | 6.74 | 6.74 | 8,633,250 |
| Jul 5, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Jul 4, 2024 | 6.93 | 6.99 | 6.75 | 6.82 | 6.82 | 8,514,198 |
| Jul 3, 2024 | 6.97 | 7.05 | 6.93 | 6.95 | 6.95 | 6,320,568 |
| Jul 2, 2024 | 7.09 | 7.12 | 6.95 | 6.97 | 6.97 | 7,196,400 |
| Jul 1, 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 |
| Jun 19, 2024 | 7.66 | 7.74 | 7.50 | 7.52 | 7.52 | 6,653,368 |
| Jun 18, 2024 | 7.57 | 7.75 | 7.50 | 7.65 | 7.65 | 7,909,026 |
| Jun 17, 2024 | 7.78 | 7.78 | 7.51 | 7.55 | 7.55 | 15,993,452 |
| Jun 14, 2024 | 7.70 | 7.86 | 7.56 | 7.79 | 7.79 | 16,358,314 |
| Jun 13, 2024 | 0.34 Dividend | |||||
| Jun 13, 2024 | 7.78 | 7.79 | 7.66 | 7.72 | 7.72 | 11,713,973 |
| Jun 12, 2024 | 8.13 | 8.23 | 8.07 | 8.07 | 7.73 | 9,791,664 |
| Jun 11, 2024 | 8.01 | 8.21 | 8.00 | 8.16 | 7.82 | 11,147,182 |
| Jun 7, 2024 | 8.17 | 8.24 | 8.03 | 8.04 | 7.71 | 10,557,086 |
| Jun 6, 2024 | 8.28 | 8.31 | 8.10 | 8.15 | 7.81 | 10,022,500 |
| Jun 5, 2024 | 8.32 | 8.37 | 8.17 | 8.20 | 7.86 | 7,536,639 |
| Jun 4, 2024 | 8.11 | 8.38 | 8.08 | 8.34 | 7.99 | 9,018,527 |
| Jun 3, 2024 | 8.30 | 8.37 | 8.06 | 8.22 | 7.88 | 12,656,250 |
| May 31, 2024 | 8.54 | 8.70 | 8.34 | 8.37 | 8.02 | 10,528,197 |
| May 30, 2024 | 8.57 | 8.64 | 8.50 | 8.55 | 8.19 | 6,701,724 |
| May 29, 2024 | 8.40 | 8.79 | 8.40 | 8.56 | 8.20 | 8,103,356 |
| May 28, 2024 | 8.66 | 8.66 | 8.39 | 8.49 | 8.14 | 10,637,603 |
| May 27, 2024 | 8.67 | 8.70 | 8.53 | 8.68 | 8.32 | 7,299,383 |
| May 24, 2024 | 8.72 | 8.87 | 8.60 | 8.62 | 8.26 | 7,060,748 |
| May 23, 2024 | 8.86 | 8.93 | 8.74 | 8.79 | 8.42 | 7,922,348 |
| May 22, 2024 | 9.00 | 9.15 | 8.93 | 8.93 | 8.56 | 7,133,936 |
| May 21, 2024 | 9.13 | 9.13 | 8.86 | 9.09 | 8.71 | 11,584,601 |
| May 20, 2024 | 9.10 | 9.35 | 8.94 | 9.08 | 8.70 | 16,855,000 |
| May 17, 2024 | 8.79 | 9.09 | 8.74 | 9.06 | 8.68 | 13,424,724 |
| May 16, 2024 | 8.91 | 8.98 | 8.77 | 8.81 | 8.44 | 8,242,675 |
| May 15, 2024 | 8.89 | 9.02 | 8.82 | 8.88 | 8.51 | 7,145,764 |
| May 14, 2024 | 8.94 | 9.05 | 8.87 | 8.89 | 8.52 | 7,878,764 |
| May 13, 2024 | 9.02 | 9.07 | 8.85 | 8.96 | 8.59 | 8,400,161 |
| May 10, 2024 | 9.04 | 9.07 | 8.88 | 8.98 | 8.61 | 7,897,394 |
| May 9, 2024 | 8.94 | 9.13 | 8.93 | 9.03 | 8.65 | 8,183,483 |
| May 8, 2024 | 9.15 | 9.19 | 8.90 | 8.92 | 8.55 | 11,066,600 |
| May 7, 2024 | 9.10 | 9.32 | 9.02 | 9.13 | 8.75 | 13,408,702 |
| May 6, 2024 | 9.00 | 9.10 | 8.84 | 9.08 | 8.70 | 14,525,702 |
| Apr 30, 2024 | 8.91 | 9.10 | 8.80 | 8.85 | 8.48 | 11,799,100 |
| Apr 29, 2024 | 8.83 | 9.05 | 8.76 | 9.01 | 8.63 | 13,700,742 |
| Apr 26, 2024 | 8.20 | 8.93 | 8.20 | 8.90 | 8.53 | 18,968,956 |
| Apr 25, 2024 | 8.40 | 8.56 | 8.34 | 8.44 | 8.09 | 10,514,998 |
| Apr 24, 2024 | 8.58 | 8.59 | 8.18 | 8.39 | 8.04 | 14,447,120 |
| Apr 23, 2024 | 8.76 | 8.76 | 8.12 | 8.42 | 8.07 | 22,845,306 |
| Apr 22, 2024 | 8.98 | 8.98 | 8.57 | 8.57 | 8.21 | 19,065,194 |
| Apr 19, 2024 | 8.88 | 9.04 | 8.78 | 8.86 | 8.49 | 11,726,193 |
| Apr 18, 2024 | 8.85 | 9.14 | 8.78 | 8.96 | 8.59 | 18,124,112 |
| Apr 17, 2024 | 8.75 | 8.85 | 8.65 | 8.77 | 8.40 | 12,901,541 |
| Apr 16, 2024 | 8.96 | 9.07 | 8.64 | 8.72 | 8.36 | 21,579,803 |
| Apr 15, 2024 | 9.00 | 9.08 | 8.85 | 8.96 | 8.59 | 13,663,762 |
| Apr 12, 2024 | 9.17 | 9.18 | 8.88 | 8.97 | 8.60 | 12,617,143 |
| Apr 11, 2024 | 8.90 | 9.16 | 8.85 | 9.07 | 8.69 | 14,126,085 |
| Apr 10, 2024 | 9.07 | 9.27 | 8.95 | 8.99 | 8.62 | 18,682,265 |
| Apr 9, 2024 | 8.80 | 9.11 | 8.75 | 9.02 | 8.64 | 19,030,576 |
| Apr 8, 2024 | 8.92 | 9.05 | 8.74 | 8.77 | 8.40 | 13,853,743 |
| Apr 3, 2024 | 8.84 | 8.95 | 8.80 | 8.90 | 8.53 | 11,676,482 |
| Apr 2, 2024 | 8.69 | 8.93 | 8.66 | 8.80 | 8.43 | 12,080,338 |
| Apr 1, 2024 | 8.75 | 8.87 | 8.54 | 8.69 | 8.33 | 13,245,144 |
| Mar 29, 2024 | 8.63 | 8.80 | 8.62 | 8.79 | 8.42 | 6,556,500 |
| Mar 28, 2024 | 8.60 | 8.75 | 8.55 | 8.67 | 8.31 | 12,598,360 |
| Mar 27, 2024 | 8.78 | 8.80 | 8.54 | 8.59 | 8.23 | 13,675,791 |
| Mar 26, 2024 | 8.50 | 8.82 | 8.33 | 8.71 | 8.35 | 18,961,349 |
| Mar 25, 2024 | 8.79 | 8.79 | 8.41 | 8.46 | 8.11 | 11,939,069 |
| Mar 22, 2024 | 8.77 | 8.86 | 8.61 | 8.68 | 8.32 | 14,565,139 |
| Mar 21, 2024 | 8.76 | 8.84 | 8.67 | 8.78 | 8.41 | 15,514,035 |
| Mar 20, 2024 | 8.52 | 8.80 | 8.47 | 8.76 | 8.40 | 18,681,837 |
| Mar 19, 2024 | 8.26 | 8.58 | 8.22 | 8.53 | 8.17 | 22,668,323 |
| Mar 18, 2024 | 7.99 | 8.28 | 7.86 | 8.26 | 7.92 | 14,547,429 |
| Mar 15, 2024 | 7.73 | 7.92 | 7.68 | 7.90 | 7.57 | 11,410,660 |
| Mar 14, 2024 | 7.69 | 7.80 | 7.65 | 7.68 | 7.36 | 5,780,602 |
| Mar 13, 2024 | 7.69 | 7.77 | 7.62 | 7.69 | 7.37 | 7,792,283 |
| Mar 12, 2024 | 7.69 | 7.73 | 7.63 | 7.69 | 7.37 | 5,988,200 |
| Mar 11, 2024 | 7.68 | 7.70 | 7.54 | 7.70 | 7.38 | 7,169,260 |
| Mar 8, 2024 | 7.56 | 7.63 | 7.54 | 7.61 | 7.29 | 7,751,291 |
| Mar 7, 2024 | 7.62 | 7.67 | 7.51 | 7.51 | 7.20 | 8,039,359 |
| Mar 6, 2024 | 7.67 | 7.75 | 7.53 | 7.62 | 7.30 | 11,099,470 |
| Mar 5, 2024 | 7.50 | 7.72 | 7.45 | 7.67 | 7.35 | 14,837,930 |
| Mar 4, 2024 | 7.43 | 7.59 | 7.43 | 7.50 | 7.19 | 14,230,233 |
| Mar 1, 2024 | 7.49 | 7.49 | 7.31 | 7.43 | 7.12 | 17,508,100 |
| Feb 29, 2024 | 7.46 | 7.53 | 7.33 | 7.49 | 7.18 | 25,748,800 |
| Feb 28, 2024 | 7.30 | 7.64 | 7.24 | 7.49 | 7.18 | 31,210,017 |
| Feb 27, 2024 | 7.30 | 7.39 | 7.16 | 7.25 | 6.95 | 17,837,026 |
| Feb 26, 2024 | 7.23 | 7.44 | 7.20 | 7.34 | 7.03 | 19,393,331 |
| Feb 23, 2024 | 7.16 | 7.22 | 6.99 | 7.21 | 6.91 | 17,546,661 |
| Feb 22, 2024 | 7.25 | 7.33 | 7.11 | 7.16 | 6.86 | 17,721,143 |
| Feb 21, 2024 | 7.31 | 7.52 | 7.21 | 7.29 | 6.99 | 17,228,023 |
| Feb 20, 2024 | 7.44 | 7.50 | 7.27 | 7.35 | 7.04 | 13,829,198 |
| Feb 19, 2024 | 7.93 | 7.97 | 7.42 | 7.52 | 7.21 | 22,188,568 |
| Feb 8, 2024 | 7.50 | 8.08 | 7.41 | 7.88 | 7.55 | 36,158,988 |
| Feb 7, 2024 | 6.97 | 7.50 | 6.95 | 7.47 | 7.16 | 37,193,512 |
| Feb 6, 2024 | 6.47 | 7.02 | 6.41 | 6.95 | 6.66 | 20,155,215 |
| Feb 5, 2024 | 6.16 | 6.66 | 6.01 | 6.52 | 6.25 | 19,886,289 |
| Feb 2, 2024 | 6.24 | 6.26 | 6.00 | 6.19 | 5.93 | 15,125,400 |
| Feb 1, 2024 | 6.12 | 6.40 | 6.07 | 6.26 | 6.00 | 9,272,236 |
| Jan 31, 2024 | 6.18 | 6.25 | 6.00 | 6.19 | 5.93 | 7,673,540 |
| Jan 30, 2024 | 6.38 | 6.42 | 6.18 | 6.18 | 5.92 | 4,776,787 |
| Jan 29, 2024 | 6.53 | 6.54 | 6.32 | 6.39 | 6.12 | 5,644,100 |
| Jan 26, 2024 | 6.58 | 6.62 | 6.48 | 6.49 | 6.22 | 5,572,611 |
| Jan 25, 2024 | 6.54 | 6.68 | 6.49 | 6.59 | 6.32 | 5,887,506 |
| Jan 24, 2024 | 6.51 | 6.60 | 6.40 | 6.54 | 6.27 | 9,495,623 |
| Jan 23, 2024 | 6.41 | 6.52 | 6.25 | 6.51 | 6.24 | 9,173,385 |
| Jan 22, 2024 | 6.58 | 6.60 | 6.22 | 6.50 | 6.23 | 14,338,984 |
| Jan 19, 2024 | 6.61 | 6.81 | 6.58 | 6.60 | 6.33 | 7,919,350 |
| Jan 18, 2024 | 6.61 | 6.68 | 6.34 | 6.61 | 6.33 | 12,218,987 |
| Jan 17, 2024 | 6.74 | 6.78 | 6.61 | 6.61 | 6.33 | 4,783,952 |
| Jan 16, 2024 | 6.72 | 6.77 | 6.67 | 6.74 | 6.46 | 4,454,960 |
| Jan 15, 2024 | 6.82 | 6.82 | 6.70 | 6.72 | 6.44 | 3,761,986 |
| Jan 12, 2024 | 6.79 | 6.90 | 6.75 | 6.80 | 6.52 | 4,691,730 |
| Jan 11, 2024 | 6.64 | 6.84 | 6.62 | 6.78 | 6.50 | 6,135,929 |
| Jan 10, 2024 | 6.70 | 6.75 | 6.59 | 6.64 | 6.36 | 4,393,528 |
| Jan 9, 2024 | 6.74 | 6.84 | 6.66 | 6.67 | 6.39 | 5,848,640 |
| Jan 8, 2024 | 6.85 | 6.90 | 6.71 | 6.74 | 6.46 | 6,471,296 |
| Jan 5, 2024 | 6.97 | 7.06 | 6.85 | 6.85 | 6.56 | 6,436,000 |
| Jan 4, 2024 | 7.02 | 7.08 | 6.92 | 6.97 | 6.68 | 6,594,000 |
| Jan 3, 2024 | 7.05 | 7.10 | 6.97 | 7.01 | 6.72 | 7,008,700 |
| Jan 2, 2024 | 7.33 | 7.34 | 7.02 | 7.05 | 6.76 | 11,682,862 |
| Dec 29, 2023 | 7.00 | 7.38 | 6.96 | 7.33 | 7.02 | 23,643,711 |
| Dec 28, 2023 | 6.75 | 7.04 | 6.67 | 7.01 | 6.72 | 18,947,478 |
| Dec 27, 2023 | 6.63 | 6.76 | 6.51 | 6.73 | 6.45 | 7,948,006 |
| Dec 26, 2023 | 6.66 | 6.66 | 6.54 | 6.56 | 6.29 | 3,512,654 |
| Dec 25, 2023 | 6.71 | 6.79 | 6.55 | 6.63 | 6.35 | 8,353,073 |
| Dec 22, 2023 | 6.65 | 6.74 | 6.52 | 6.73 | 6.45 | 10,686,500 |
| Dec 21, 2023 | 6.70 | 6.72 | 6.60 | 6.66 | 6.38 | 8,753,817 |
| Dec 20, 2023 | 6.83 | 6.85 | 6.68 | 6.72 | 6.44 | 6,192,900 |
| Dec 19, 2023 | 6.72 | 6.82 | 6.65 | 6.81 | 6.53 | 9,380,903 |
| Dec 18, 2023 | 6.73 | 6.79 | 6.66 | 6.72 | 6.44 | 6,480,292 |
| Dec 15, 2023 | 6.78 | 6.86 | 6.72 | 6.77 | 6.49 | 7,683,243 |
| Dec 14, 2023 | 6.76 | 6.88 | 6.76 | 6.79 | 6.51 | 9,890,514 |
| Dec 13, 2023 | 6.78 | 6.85 | 6.75 | 6.76 | 6.48 | 5,804,500 |
| Dec 12, 2023 | 6.78 | 6.80 | 6.72 | 6.77 | 6.49 | 5,682,152 |
| Dec 11, 2023 | 6.66 | 6.79 | 6.53 | 6.77 | 6.49 | 11,242,400 |
| Dec 8, 2023 | 6.63 | 6.70 | 6.58 | 6.67 | 6.39 | 8,932,576 |
| Dec 7, 2023 | 6.72 | 6.73 | 6.60 | 6.63 | 6.35 | 9,802,400 |
| Dec 6, 2023 | 6.70 | 6.84 | 6.64 | 6.71 | 6.43 | 8,742,745 |
| Dec 5, 2023 | 6.80 | 6.88 | 6.69 | 6.71 | 6.43 | 9,815,100 |
| Dec 4, 2023 | 6.62 | 6.85 | 6.59 | 6.78 | 6.50 | 12,579,553 |
| Dec 1, 2023 | 6.68 | 6.68 | 6.59 | 6.64 | 6.36 | 5,315,500 |
| Nov 30, 2023 | 6.76 | 6.76 | 6.56 | 6.65 | 6.37 | 9,441,943 |
| Nov 29, 2023 | 6.74 | 6.93 | 6.71 | 6.75 | 6.47 | 9,665,900 |
| Nov 28, 2023 | 6.68 | 6.75 | 6.61 | 6.73 | 6.45 | 5,413,829 |
| Nov 27, 2023 | 6.75 | 6.79 | 6.63 | 6.69 | 6.41 | 5,800,246 |
| Nov 24, 2023 | 6.76 | 6.78 | 6.66 | 6.71 | 6.43 | 6,509,700 |
| Nov 23, 2023 | 6.71 | 6.79 | 6.66 | 6.75 | 6.47 | 7,002,882 |
| Nov 22, 2023 | 6.75 | 6.79 | 6.69 | 6.71 | 6.43 | 4,871,731 |
| Nov 21, 2023 | 6.78 | 6.84 | 6.74 | 6.77 | 6.49 | 5,461,200 |
| Nov 20, 2023 | 6.76 | 6.85 | 6.71 | 6.80 | 6.52 | 6,373,529 |
| Nov 17, 2023 | 6.68 | 6.76 | 6.65 | 6.74 | 6.46 | 5,814,545 |
| Nov 16, 2023 | 6.74 | 6.76 | 6.67 | 6.67 | 6.39 | 5,927,300 |
| Nov 15, 2023 | 6.78 | 6.87 | 6.75 | 6.76 | 6.48 | 8,720,038 |
Related Tickers
000970.SZ Beijing Zhong Ke San Huan High-Tech Co., Ltd.
10.69
-2.37%
002273.SZ Zhejiang Crystal-Optech Co., Ltd
22.18
-0.05%
002036.SZ LianChuang Electronic Technology Co.,Ltd
10.23
-3.67%
002429.SZ Shenzhen MTC Co., Ltd.
5.18
-1.33%
000636.SZ Guangdong Fenghua Advanced Technology (Holding) Co., Ltd.
16.30
0.00%
002600.SZ Lingyi iTech (Guangdong) Company
9.03
+0.89%
002387.SZ Visionox Technology Inc.
13.32
+7.85%
002179.SZ AVIC Jonhon Optronic Technology Co.,Ltd.
41.62
-1.26%
000727.SZ TPV Technology Co., Ltd.
2.8400
-0.35%
601231.SS Universal Scientific Industrial (Shanghai) Co., Ltd.
15.60
+0.58%