Guangdong Hec Technologyholding Co., Ltd - 600673.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.5	25	25	25.55	22.2	163.09M
September 04, 2025	26.8	23.52	23.52	27	23.52	98.86M
September 03, 2025	24.77	26.13	26.13	26.84	24.6	124.14M
September 02, 2025	24.44	24.4	24.4	24.91	23.88	111.56M
September 01, 2025	22.88	24.19	24.19	24.72	22.8	149.08M
August 29, 2025	20.8	22.47	22.47	22.47	20.11	107.79M
August 28, 2025	19.96	20.43	20.43	20.61	19.58	79.12M
August 27, 2025	20.57	19.91	19.91	20.99	19.8	80.48M
August 26, 2025	20.44	20.57	20.57	21.88	20.1	113.75M
August 25, 2025	19.29	20.23	20.23	20.65	18.58	105.28M
August 22, 2025	18.36	18.98	18.98	19.08	18.3	63.26M
August 21, 2025	18.95	18.36	18.36	19.41	18.23	77.11M
August 20, 2025	18.46	18.86	18.86	18.9	18.19	85.05M
August 19, 2025	17.82	18.61	18.61	19.25	16.92	158.26M
August 18, 2025	17.34	18	18	18.73	16.86	170.26M
August 15, 2025	15.78	17.03	17.03	17.03	15.78	84.07M
August 14, 2025	16.1	15.48	15.48	16.18	15.4	67.94M
August 13, 2025	16.01	16	16	16.35	15.66	69.73M
August 12, 2025	16.12	15.98	15.98	16.81	15.85	72.29M
August 11, 2025	16.28	16	16	16.3	15.3	59.45M
August 08, 2025	15.22	15.85	15.85	16.16	14.88	71.29M
August 07, 2025	15.04	15.1	15.1	15.65	14.82	42.43M
August 06, 2025	14.78	15.18	15.18	15.18	14.65	37.25M
August 05, 2025	14.2	14.78	14.78	14.87	14.11	39.71M
August 04, 2025	14.4	14.17	14.17	14.54	13.98	41.07M
August 01, 2025	14.76	14.4	14.4	14.8	14.3	40.9M
July 31, 2025	14.52	14.82	14.82	15.14	14.45	49.09M
July 30, 2025	14.86	14.42	14.42	14.95	14.3	39.66M
July 29, 2025	14.45	14.83	14.83	15.15	14.45	58.9M
July 28, 2025	13.6	14.37	14.37	14.4	13.57	53.9M
July 25, 2025	13.8	13.62	13.62	13.83	13.45	31.81M
July 24, 2025	13.86	13.77	13.77	13.96	13.6	36.82M
July 23, 2025	13.6	13.78	13.78	14.03	13.51	32.78M
July 22, 2025	13.71	13.6	13.6	14.04	13.46	50.52M
July 21, 2025	14.27	13.71	13.71	14.35	13.36	83.26M
July 18, 2025	14.45	14.36	14.36	14.53	14.16	39.46M
July 17, 2025	13.75	14.41	14.41	14.55	13.55	51.86M
July 16, 2025	14.19	13.86	13.86	14.34	13.83	41.38M
July 15, 2025	13.8	14.02	14.02	14.23	13.64	44.72M
July 14, 2025	13.45	13.88	13.88	14.02	13.41	48.82M
July 11, 2025	13.35	13.42	13.42	13.55	13.1	47.53M
July 10, 2025	13.63	13.59	13.59	13.7	13.31	38.9M
July 09, 2025	13.94	13.63	13.63	13.97	13.54	45.72M
July 08, 2025	13.66	13.99	13.99	14.08	13.56	60M
July 07, 2025	13.03	13.85	13.85	14.1	12.94	90.96M
July 04, 2025	12.44	12.87	12.87	13.15	12.39	64.45M
July 03, 2025	12.36	12.34	12.34	12.5	12.07	28.42M
July 02, 2025	12.55	12.38	12.38	12.75	12.36	37.43M
July 01, 2025	11.64	12.67	12.67	12.79	11.61	73.83M
June 30, 2025	11.65	11.63	11.63	11.7	11.41	35.5M
June 27, 2025	11.5	11.63	11.63	11.68	11.19	33.25M
June 26, 2025	11.4	11.5	11.5	11.71	11.38	30.47M
June 25, 2025	11.42	11.4	11.4	11.54	11.3	28.45M
June 24, 2025	11.5	11.42	11.42	11.52	11.29	25.37M
June 23, 2025	11.48	11.42	11.42	11.6	11.13	46.54M
June 20, 2025	11.71	11.6	11.6	12.05	11.46	42.06M
June 19, 2025	11.65	11.72	11.72	11.92	11.46	43.41M
June 18, 2025	11.46	11.65	11.65	11.71	11.2	50.6M
June 17, 2025	11.31	11.33	11.33	11.62	11.26	50.28M
June 16, 2025	10.67	11.21	11.21	11.3	10.67	73.11M

Guangdong Hec Technologyholding Co., Ltd (600673.SS) SHH