GuangDong HongTeo Technology Co.,Ltd. Class A (300176.SZ) SHZ
6.90
-0.2(-2.82%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.90
-0.2(-2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.09 | 6.9 | 6.9 | 7.1 | 6.83 | 13M |
| April 02, 2026 | 7.11 | 7.1 | 7.1 | 7.21 | 7.05 | 12.13M |
| April 01, 2026 | 7.19 | 7.14 | 7.14 | 7.26 | 7.08 | 8.46M |
| March 31, 2026 | 7.12 | 7.06 | 7.06 | 7.26 | 7.05 | 10.88M |
| March 30, 2026 | 7.03 | 7.09 | 7.09 | 7.12 | 6.93 | 8.96M |
| March 27, 2026 | 6.88 | 7.04 | 7.04 | 7.12 | 6.84 | 10.18M |
| March 26, 2026 | 7.22 | 6.99 | 6.99 | 7.24 | 6.92 | 14.64M |
| March 25, 2026 | 6.96 | 7.18 | 7.18 | 7.28 | 6.94 | 17.42M |
| March 24, 2026 | 6.9 | 6.96 | 6.96 | 7.04 | 6.69 | 17.45M |
| March 23, 2026 | 7.09 | 6.71 | 6.71 | 7.1 | 6.65 | 18.51M |
| March 20, 2026 | 7.4 | 7.17 | 7.17 | 7.49 | 7.15 | 13.93M |
| March 19, 2026 | 7.55 | 7.39 | 7.39 | 7.57 | 7.37 | 11.42M |
| March 18, 2026 | 7.37 | 7.59 | 7.59 | 7.59 | 7.37 | 10.94M |
| March 17, 2026 | 7.61 | 7.36 | 7.36 | 7.63 | 7.33 | 11.01M |
| March 16, 2026 | 7.63 | 7.57 | 7.57 | 7.64 | 7.48 | 10.31M |
| March 13, 2026 | 7.63 | 7.56 | 7.56 | 7.75 | 7.53 | 12.39M |
| March 12, 2026 | 7.79 | 7.66 | 7.66 | 7.79 | 7.62 | 14.67M |
| March 11, 2026 | 7.96 | 7.76 | 7.76 | 7.96 | 7.71 | 16.78M |
| March 10, 2026 | 7.75 | 7.94 | 7.94 | 7.98 | 7.75 | 9.34M |
| March 09, 2026 | 7.73 | 7.82 | 7.82 | 7.85 | 7.63 | 17.47M |
| March 06, 2026 | 7.75 | 7.87 | 7.87 | 7.88 | 7.65 | 18.12M |
| March 05, 2026 | 7.63 | 7.77 | 7.77 | 8.03 | 7.6 | 26.69M |
| March 04, 2026 | 7.97 | 7.47 | 7.47 | 7.97 | 7.23 | 12.31M |
| March 03, 2026 | 7.84 | 7.4 | 7.4 | 7.84 | 7.35 | 27.05M |
| March 02, 2026 | 7.7 | 7.79 | 7.79 | 7.9 | 7.61 | 24.93M |
| February 27, 2026 | 7.97 | 7.93 | 7.93 | 7.97 | 7.81 | 26.51M |
| February 26, 2026 | 8.18 | 8.07 | 8.07 | 8.2 | 7.9 | 36.47M |
| February 25, 2026 | 8 | 8.24 | 8.24 | 8.35 | 7.97 | 41.13M |
| February 24, 2026 | 7.91 | 8.03 | 8.03 | 8.1 | 7.8 | 31.52M |
| February 13, 2026 | 7.81 | 7.85 | 0 | 7.96 | 7.73 | 21.92M |
| February 12, 2026 | 7.76 | 7.82 | 0 | 8.01 | 7.71 | 31.96M |
| February 11, 2026 | 7.69 | 7.79 | 0 | 7.94 | 7.65 | 25.93M |
| February 10, 2026 | 7.77 | 7.7 | 0 | 7.84 | 7.68 | 30.45M |
| February 09, 2026 | 7.92 | 7.85 | 0 | 7.95 | 7.77 | 29.45M |
| February 06, 2026 | 7.7 | 7.85 | 0 | 8.17 | 7.65 | 43.12M |
| February 05, 2026 | 7.59 | 7.88 | 0 | 7.99 | 7.54 | 50.83M |
| February 04, 2026 | 7.5 | 7.67 | 0 | 7.93 | 7.49 | 41.83M |
| February 03, 2026 | 7.7 | 7.52 | 0 | 7.73 | 7.47 | 37.03M |
| February 02, 2026 | 7.52 | 7.58 | 0 | 7.85 | 7.46 | 46.16M |
| January 30, 2026 | 7.21 | 7.52 | 0 | 7.63 | 7.18 | 52.82M |
| January 29, 2026 | 7.21 | 7.34 | 0 | 7.8 | 7.21 | 63.62M |
| January 28, 2026 | 7.06 | 6.97 | 0 | 7.1 | 6.94 | 8.95M |
| January 27, 2026 | 7.1 | 7.06 | 0 | 7.13 | 6.86 | 11.77M |
| January 26, 2026 | 7.25 | 7.11 | 0 | 7.28 | 7.02 | 14.21M |
| January 23, 2026 | 7.12 | 7.2 | 0 | 7.21 | 7.09 | 13.64M |
| January 22, 2026 | 7 | 7.11 | 0 | 7.12 | 6.99 | 10.91M |
| January 21, 2026 | 6.94 | 7.01 | 0 | 7.04 | 6.85 | 10.35M |
| January 20, 2026 | 6.99 | 6.95 | 0 | 7.02 | 6.9 | 10.11M |
| January 19, 2026 | 6.86 | 6.97 | 0 | 7.01 | 6.84 | 12.03M |
| January 16, 2026 | 6.89 | 6.86 | 0 | 6.9 | 6.79 | 10.16M |
| January 15, 2026 | 6.82 | 6.84 | 0 | 6.9 | 6.77 | 8.93M |
| January 14, 2026 | 6.91 | 6.84 | 0 | 6.93 | 6.75 | 14.23M |
| January 13, 2026 | 6.87 | 6.85 | 0 | 6.95 | 6.77 | 12.56M |
| January 12, 2026 | 6.79 | 6.9 | 0 | 6.9 | 6.76 | 13.78M |
| January 09, 2026 | 6.79 | 6.77 | 0 | 6.81 | 6.68 | 10.58M |
| January 08, 2026 | 6.67 | 6.76 | 0 | 6.79 | 6.6 | 10.45M |
| January 07, 2026 | 6.79 | 6.68 | 0 | 6.82 | 6.68 | 9.66M |
| January 06, 2026 | 6.67 | 6.79 | 0 | 6.9 | 6.66 | 15.02M |
| January 05, 2026 | 6.66 | 6.67 | 0 | 6.77 | 6.61 | 11.29M |
| December 31, 2025 | 6.65 | 6.67 | 0 | 6.69 | 6.54 | 6.42M |