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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.38	11.78	11.78	12.38	11.73	8.36M
December 03, 2025	12.25	11.96	11.96	12.28	11.9	13.69M
December 02, 2025	12.38	12.24	12.24	12.41	12.2	8.49M
December 01, 2025	12.33	12.41	12.41	12.46	12.29	9.6M
November 28, 2025	12.38	12.34	12.34	12.47	12.23	9.58M
November 27, 2025	12.52	12.35	12.35	12.62	12.35	10.52M
November 26, 2025	12.65	12.52	12.52	12.82	12.5	16.3M
November 25, 2025	12.4	12.78	12.78	12.9	12.4	30.53M
November 24, 2025	12.07	12.45	12.45	12.51	11.9	18.32M
November 21, 2025	12	12.01	12.01	12.28	11.93	15.84M
November 20, 2025	12.26	12.12	12.12	12.36	12.05	12.49M
November 19, 2025	12.53	12.26	12.26	12.59	12.24	16.33M
November 18, 2025	12.25	12.64	12.64	12.88	12.21	28.42M
November 17, 2025	12.13	12.31	12.31	12.32	12.1	9.43M
November 14, 2025	12.56	12.22	12.22	12.56	12.22	9.55M
November 13, 2025	12.3	12.36	12.36	12.39	12.2	10.97M
November 12, 2025	12.43	12.31	12.31	12.48	12.21	9.93M
November 11, 2025	12.48	12.43	12.43	12.54	12.39	9.85M
November 10, 2025	12.4	12.48	12.48	12.52	12.4	9.59M
November 07, 2025	12.56	12.38	12.38	12.6	12.32	18.53M
November 06, 2025	12.79	12.66	12.66	12.8	12.55	14.57M
November 05, 2025	12.74	12.79	12.79	12.92	12.67	12.01M
November 04, 2025	13.1	12.9	12.9	13.12	12.77	14.18M
November 03, 2025	12.92	13.12	13.12	13.19	12.92	20.27M
October 31, 2025	12.56	12.9	12.9	12.99	12.56	25.44M
October 30, 2025	13	12.62	12.62	13.07	12.6	51.04M
October 29, 2025	13.4	13.67	13.67	13.68	13.34	18.84M
October 28, 2025	13.29	13.41	13.41	13.46	13.19	12.84M
October 27, 2025	13.39	13.33	13.33	13.45	13.18	14.05M
October 24, 2025	13.24	13.35	13.35	13.43	13.21	10.72M
October 23, 2025	13.1	13.24	13.24	13.25	12.98	13.6M
October 22, 2025	13.03	13.13	13.13	13.33	13.01	12.21M
October 21, 2025	12.91	13.12	13.12	13.14	12.87	9.81M
October 20, 2025	12.98	12.91	12.91	13.05	12.83	10.68M
October 17, 2025	13.15	12.73	12.73	13.25	12.7	18.29M
October 16, 2025	13.38	13.21	13.21	13.43	13.14	11.23M
October 15, 2025	13.3	13.51	13.51	13.53	13.11	13.8M
October 14, 2025	13.61	13.26	13.26	13.83	13.17	19.95M
October 13, 2025	13.2	13.53	13.53	13.58	12.85	19.42M
October 10, 2025	14.03	13.7	13.7	14.15	13.65	20.04M
October 09, 2025	14.18	14.15	14.15	14.32	14.02	20.37M
September 30, 2025	14.01	14.2	14.2	14.44	13.94	18.21M
September 29, 2025	13.93	13.94	13.94	14.08	13.78	16.09M
September 26, 2025	14.5	13.97	13.97	14.59	13.94	29.93M
September 25, 2025	14.1	14.64	14.64	15.05	14.03	47.36M
September 24, 2025	13.4	14.11	14.11	14.13	13.36	25.69M
September 23, 2025	13.86	13.55	13.55	13.92	13.22	23.81M
September 22, 2025	14.1	13.87	13.87	14.13	13.69	20.55M
September 19, 2025	14.14	14.13	14.13	14.38	14	21.42M
September 18, 2025	14.5	14.23	14.23	14.79	14.06	33.11M
September 17, 2025	14.41	14.57	14.57	14.6	14.33	25.6M
September 16, 2025	14.33	14.53	14.53	14.67	14.2	28.15M
September 15, 2025	14.03	14.41	14.41	14.55	13.94	38.83M
September 12, 2025	14.31	14.07	14.07	14.41	14.05	23.69M
September 11, 2025	14.13	14.34	14.34	14.35	13.78	32.29M
September 10, 2025	13.63	14.27	14.27	14.34	13.62	38.3M
September 09, 2025	13.95	13.71	13.71	14.35	13.62	29.26M
September 08, 2025	13.88	14.01	14.01	14.09	13.73	26.57M
September 05, 2025	13.6	13.99	13.99	14.08	13.44	25.22M
September 04, 2025	13.87	13.6	13.6	14.06	13.3	23.77M

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