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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.21	37.8	37.8	38.36	35.88	124.91M
February 12, 2026	33.97	36.58	36.58	36.58	33.91	75.56M
February 11, 2026	33.36	33.25	33.25	34.19	32.55	68.81M
February 10, 2026	31.95	33.06	33.06	33.8	31.81	76.65M
February 09, 2026	30.05	31.33	31.33	31.61	30.04	80.56M
February 06, 2026	28.59	28.9	28.9	29.39	28.06	41.44M
February 05, 2026	29.4	28.82	28.82	29.45	28.1	43.92M
February 04, 2026	29.5	29.46	29.46	29.79	28.82	73.2M
February 03, 2026	26.65	29.11	29.11	29.11	26.41	78.23M
February 02, 2026	26.26	26.46	26.46	27.24	26.26	44.68M
January 30, 2026	26.99	27.24	27.24	27.69	26.52	40.21M
January 29, 2026	27.62	27.25	27.25	28.36	27.1	57.16M
January 28, 2026	29.87	27.67	27.67	30.49	26.91	94.3M
January 27, 2026	28.62	29.1	29.1	29.39	28.04	50.4M
January 26, 2026	29.53	28.72	28.72	31.36	28.4	109.18M
January 23, 2026	28.8	28.69	28.69	28.82	28.01	34.74M
January 22, 2026	28.6	28.68	28.68	28.85	28.11	31.83M
January 21, 2026	28.1	28.65	28.65	28.87	28	34.25M
January 20, 2026	28.9	28.26	28.26	29.49	27.81	48.59M
January 19, 2026	29.5	29.15	29.15	29.5	27.88	76.6M
January 16, 2026	30	29.15	29.15	30.74	28.88	81.39M
January 15, 2026	30.89	29.95	29.95	31.54	29.71	89.64M
January 14, 2026	29.95	32.12	32.12	33.2	28.89	126.27M
January 13, 2026	29.5	30.28	30.28	31.3	29	90.8M
January 12, 2026	30.09	29.91	29.91	30.98	29.53	122.75M
January 09, 2026	27.55	29.52	29.52	30	27.55	94.85M
January 08, 2026	26.85	27.55	27.55	28.6	26.68	116.94M
January 07, 2026	24.78	26.85	26.85	26.85	24.3	106.29M
January 06, 2026	23.58	24.41	24.41	24.74	23.56	70.93M
January 05, 2026	22.43	23.41	23.41	23.85	22.4	52.95M
December 31, 2025	23.01	22.43	22.43	23.1	22.31	37.63M
December 30, 2025	22.25	22.98	22.98	23.34	21.94	47.27M
December 29, 2025	22.32	22.33	22.33	22.78	22.22	28.82M
December 26, 2025	22.83	22.34	22.34	22.91	22.27	30.33M
December 25, 2025	23.26	22.7	22.7	23.3	22.65	41.25M
December 24, 2025	22.92	23.26	23.26	23.55	22.66	49.9M
December 23, 2025	22.26	22.8	22.8	23.16	22.11	51.02M
December 22, 2025	21.71	22.26	22.26	22.44	21.6	38.68M
December 19, 2025	21.5	21.47	21.47	21.79	21.33	25.55M
December 18, 2025	21.75	21.4	21.4	22.15	21.3	31.5M
December 17, 2025	21.7	22.01	22.01	22.22	21.47	38.07M
December 16, 2025	22.24	21.53	21.53	22.3	21.18	33.72M
December 15, 2025	22.69	22.16	22.16	23.04	22.02	35.32M
December 12, 2025	22.91	23.05	23.05	23.19	22.04	50.91M
December 11, 2025	24.1	22.8	22.8	24.11	22.8	53.58M
December 10, 2025	24	24.12	24.12	24.18	23.11	99.95M
December 09, 2025	21.8	23.79	23.79	23.79	21.8	97.3M
December 08, 2025	20.74	21.63	21.63	21.95	20.7	45.51M
December 05, 2025	20.4	20.59	20.59	20.64	20.13	18.74M
December 04, 2025	20.8	20.4	20.4	20.89	20.31	19.87M
December 03, 2025	20.81	20.75	20.75	21.03	20.44	25.84M
December 02, 2025	21.19	20.81	20.81	21.28	20.71	23.72M
December 01, 2025	21.45	21.31	21.31	21.85	21	35.13M
November 28, 2025	21.42	21.18	21.18	21.51	20.9	33.23M
November 27, 2025	22.23	21.51	21.51	22.67	21.5	56.75M
November 26, 2025	21.9	22.23	22.23	22.67	21.75	65.76M
November 25, 2025	20.7	21.9	21.9	22.11	20.63	59.67M
November 24, 2025	20.08	20.7	20.7	20.93	20	65.16M
November 21, 2025	20.51	19.73	19.73	20.55	19.49	43.73M
November 20, 2025	20.95	20.88	20.88	21.38	20.76	20.29M

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