Hubei Century Network Technology Inc. - 300494.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.35	14.72	14.72	14.79	14.35	39M
August 15, 2025	14.3	14.39	14.39	14.47	14.05	33.87M
August 14, 2025	14.38	14.44	14.44	14.72	14.25	39.13M
August 13, 2025	14.37	14.38	14.38	14.49	14.14	26.34M
August 12, 2025	14.5	14.38	14.38	14.67	14.35	23.33M
August 11, 2025	14.32	14.56	14.56	14.59	14.31	18.77M
August 08, 2025	14.71	14.4	14.4	14.73	14.29	30.95M
August 07, 2025	14.82	14.75	14.75	15	14.67	32.3M
August 06, 2025	15.01	14.97	14.97	15.3	14.78	54.75M
August 05, 2025	14.74	14.6	14.6	14.89	14.53	32.81M
August 04, 2025	14.4	14.73	14.73	14.78	14.23	32.22M
August 01, 2025	14.61	14.6	14.6	14.7	14.15	31.55M
July 31, 2025	14.85	14.46	14.46	15.08	14.41	36.25M
July 30, 2025	14.47	14.79	14.79	14.95	14.32	50.11M
July 29, 2025	14.29	14.51	14.51	14.54	14	33.16M
July 28, 2025	14.2	14.27	14.27	14.35	14.01	22.77M
July 25, 2025	14.12	14.19	14.19	14.26	14.01	25.28M
July 24, 2025	13.93	14.08	14.08	14.09	13.91	20.22M
July 23, 2025	14	13.96	13.96	14.1	13.9	22.77M
July 22, 2025	14.39	14.04	14.04	14.49	13.98	36.94M
July 21, 2025	14.29	14.53	14.53	14.63	14.23	36.94M
July 18, 2025	14.68	14.41	14.41	14.83	14.36	41.47M
July 17, 2025	14.7	14.7	14.7	14.82	14.22	67.81M
July 16, 2025	14.31	14.89	14.89	16.29	14.3	108.08M
July 15, 2025	13.8	14.01	14.01	14.23	13.77	32.58M
July 14, 2025	13.92	13.89	13.89	13.99	13.51	23.7M
July 11, 2025	14.11	14.02	14.02	14.12	13.84	27.31M
July 10, 2025	14.35	14.15	14.15	14.5	14.02	36.89M
July 09, 2025	13.9	14.26	14.26	14.41	13.86	59.29M
July 08, 2025	13.47	14.01	14.01	14.16	13.4	58.49M
July 07, 2025	13.44	13.51	13.51	13.86	13.42	31.91M
July 04, 2025	13.34	13.61	13.61	13.96	13.2	44.63M
July 03, 2025	13.31	13.36	13.36	13.53	13.23	15.72M
July 02, 2025	13.43	13.44	13.44	13.59	13.32	20.47M
July 01, 2025	13.6	13.55	13.55	13.74	13.36	24.28M
June 30, 2025	13.13	13.64	13.64	13.8	13.06	45.55M
June 27, 2025	13.15	13.06	13.06	13.27	13.01	17.31M
June 26, 2025	13.23	13.17	13.17	13.34	13.09	22.48M
June 25, 2025	13.25	13.29	13.29	13.3	13	27.47M
June 24, 2025	12.69	13.25	13.25	13.38	12.63	43.44M
June 23, 2025	12.2	12.58	12.58	12.6	12.15	17.6M
June 20, 2025	13.15	12.38	12.38	13.27	12.31	33.5M
June 19, 2025	13.09	13.07	13.07	13.48	12.86	33.57M
June 18, 2025	13.33	13.15	13.15	13.49	13.06	22.61M
June 17, 2025	13.81	13.43	13.43	13.91	13.31	35.09M
June 16, 2025	12.92	13.92	13.92	14.28	12.92	55.18M
June 13, 2025	13.52	13.14	13.14	13.63	12.91	42.85M
June 12, 2025	13.83	13.77	13.77	14.45	13.75	56.03M
June 11, 2025	13.4	14.12	14.12	14.33	13.29	69.25M
June 10, 2025	13.28	13.48	13.48	13.52	12.94	39.63M
June 09, 2025	12.92	13.4	13.4	13.48	12.88	36.19M
June 06, 2025	12.91	13.1	13.1	13.69	12.73	35.09M
June 05, 2025	12.82	13.03	13.03	13.06	12.61	28.01M
June 04, 2025	12.61	12.82	12.82	13.08	12.61	23.3M
June 03, 2025	12.26	12.67	12.67	13.1	12.25	28.95M
May 30, 2025	12.93	12.56	12.56	13.49	12.55	37.72M
May 29, 2025	12.93	13	13	13.08	12.79	30.41M
May 28, 2025	12.8	13.06	13.06	13.07	12.59	40.2M
May 27, 2025	12.75	12.85	12.85	12.89	12.61	28.22M
May 26, 2025	12.22	12.97	12.97	13.07	12.14	50.86M

Hubei Century Network Technology Inc. (300494.SZ) SHZ