H&R Century Union Corp. Class A 000892
SZSE · China · Electronic Technology
CNY 4.53-0.05 (-1.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.53 | -1.09% | CNY 4.60 | CNY 4.64 | CNY 4.42 | 99.63M |
| 2026-09-29 | CNY 4.58 | +5.77% | CNY 4.30 | CNY 4.68 | CNY 4.23 | 157.11M |
| 2026-09-28 | CNY 4.33 | -3.99% | CNY 4.72 | CNY 4.86 | CNY 4.26 | 119.81M |
| 2026-09-24 | CNY 4.51 | -0.88% | CNY 4.45 | CNY 4.59 | CNY 4.41 | 64.25M |
| 2026-09-23 | CNY 4.55 | -5.80% | CNY 4.74 | CNY 4.74 | CNY 4.47 | 113.03M |
| 2026-09-22 | CNY 4.83 | +2.11% | CNY 4.75 | CNY 4.90 | CNY 4.65 | 149.93M |
| 2026-09-21 | CNY 4.73 | +5.35% | CNY 4.57 | CNY 4.90 | CNY 4.42 | 125.03M |
| 2026-09-18 | CNY 4.49 | -1.10% | CNY 4.47 | CNY 4.61 | CNY 4.36 | 115.33M |
| 2026-09-17 | CNY 4.54 | +3.89% | CNY 4.45 | CNY 4.63 | CNY 4.31 | 137.02M |
| 2026-09-16 | CNY 4.37 | +2.10% | CNY 4.28 | CNY 4.49 | CNY 4.18 | 87.62M |
| 2026-09-15 | CNY 4.28 | -5.52% | CNY 4.55 | CNY 4.61 | CNY 4.27 | 90.09M |
| 2026-09-14 | CNY 4.53 | -3.21% | CNY 4.58 | CNY 4.69 | CNY 4.49 | 89.55M |
| 2026-09-11 | CNY 4.68 | -1.68% | CNY 4.65 | CNY 4.76 | CNY 4.48 | 137.18M |
| 2026-09-10 | CNY 4.76 | -5.93% | CNY 5.06 | CNY 5.09 | CNY 4.69 | 146.11M |
| 2026-09-09 | CNY 5.06 | -9.32% | CNY 5.30 | CNY 5.40 | CNY 5.02 | 187.16M |
| 2026-09-08 | CNY 5.58 | -4.78% | CNY 5.70 | CNY 5.80 | CNY 5.40 | 233.51M |
| 2026-09-07 | CNY 5.86 | +4.83% | CNY 5.21 | CNY 6.09 | CNY 5.21 | 315.96M |
| 2026-09-04 | CNY 5.59 | +10.04% | CNY 4.77 | CNY 5.59 | CNY 4.77 | 311.69M |
| 2026-09-03 | CNY 5.08 | -2.31% | CNY 5.47 | CNY 5.72 | CNY 5.00 | 287.65M |
| 2026-09-02 | CNY 5.20 | +9.94% | CNY 5.20 | CNY 5.20 | CNY 5.20 | 21.78M |
| 2026-09-01 | CNY 4.73 | +10.00% | CNY 4.73 | CNY 4.73 | CNY 4.73 | 13.02M |
| 2026-08-31 | CNY 4.30 | +9.97% | CNY 4.04 | CNY 4.30 | CNY 4.03 | 53.48M |
| 2026-08-28 | CNY 3.91 | +3.17% | CNY 3.80 | CNY 4.05 | CNY 3.76 | 66.07M |
| 2026-08-27 | CNY 3.79 | -0.79% | CNY 3.74 | CNY 3.82 | CNY 3.69 | 27.87M |
| 2026-08-26 | CNY 3.82 | +2.14% | CNY 3.76 | CNY 3.92 | CNY 3.71 | 45.58M |
| 2026-08-25 | CNY 3.74 | +2.47% | CNY 3.64 | CNY 3.77 | CNY 3.60 | 29.69M |
| 2026-08-24 | CNY 3.65 | -2.41% | CNY 3.77 | CNY 3.77 | CNY 3.60 | 25.19M |
| 2026-08-21 | CNY 3.74 | -0.53% | CNY 3.75 | CNY 3.79 | CNY 3.66 | 24.82M |
| 2026-08-20 | CNY 3.76 | +1.35% | CNY 3.78 | CNY 3.92 | CNY 3.68 | 36.22M |
| 2026-08-19 | CNY 3.71 | -5.84% | CNY 3.90 | CNY 3.93 | CNY 3.71 | 32.33M |
| 2026-08-18 | CNY 3.94 | -2.48% | CNY 4.10 | CNY 4.10 | CNY 3.90 | 29.32M |
| 2026-08-17 | CNY 4.04 | +1.00% | CNY 4.12 | CNY 4.15 | CNY 3.95 | 39.36M |
| 2026-08-14 | CNY 4.00 | -1.96% | CNY 4.10 | CNY 4.15 | CNY 3.91 | 57.96M |
| 2026-08-13 | CNY 4.08 | -4.00% | CNY 4.26 | CNY 4.31 | CNY 4.08 | 59.99M |
| 2026-08-12 | CNY 4.25 | +0.95% | CNY 4.20 | CNY 4.27 | CNY 4.15 | 70.61M |
| 2026-08-11 | CNY 4.21 | +0.72% | CNY 4.23 | CNY 4.33 | CNY 4.11 | 91.18M |
| 2026-08-10 | CNY 4.18 | +0.48% | CNY 4.18 | CNY 4.24 | CNY 3.99 | 87.19M |
| 2026-08-07 | CNY 4.16 | +2.97% | CNY 4.05 | CNY 4.16 | CNY 3.88 | 88.68M |
| 2026-08-06 | CNY 4.04 | -1.22% | CNY 4.10 | CNY 4.16 | CNY 3.96 | 84.06M |
| 2026-08-05 | CNY 4.09 | -1.92% | CNY 4.08 | CNY 4.20 | CNY 4.04 | 144.94M |
| 2026-08-04 | CNY 4.17 | +10.03% | CNY 3.82 | CNY 4.17 | CNY 3.82 | 143.87M |
| 2026-08-03 | CNY 3.79 | +2.71% | CNY 3.90 | CNY 3.95 | CNY 3.74 | 138.09M |
| 2026-07-31 | CNY 3.69 | +10.15% | CNY 3.33 | CNY 3.69 | CNY 3.33 | 102.19M |
| 2026-07-30 | CNY 3.35 | -4.56% | CNY 3.48 | CNY 3.69 | CNY 3.30 | 136.86M |
| 2026-07-29 | CNY 3.51 | +10.03% | CNY 3.40 | CNY 3.51 | CNY 3.31 | 48.44M |
| 2026-07-28 | CNY 3.19 | +1.59% | CNY 3.13 | CNY 3.28 | CNY 3.09 | 56.07M |
| 2026-07-27 | CNY 3.14 | +5.02% | CNY 2.95 | CNY 3.15 | CNY 2.92 | 64.58M |
| 2026-07-24 | CNY 2.99 | -7.14% | CNY 3.11 | CNY 3.15 | CNY 2.98 | 66.41M |
| 2026-07-23 | CNY 3.22 | +0.31% | CNY 3.18 | CNY 3.22 | CNY 3.04 | 75.24M |
| 2026-07-22 | CNY 3.21 | -7.76% | CNY 3.26 | CNY 3.35 | CNY 3.19 | 90.98M |
| 2026-07-21 | CNY 3.48 | -1.69% | CNY 3.48 | CNY 3.84 | CNY 3.19 | 112.90M |
| 2026-07-20 | CNY 3.54 | -1.39% | CNY 3.58 | CNY 3.85 | CNY 3.41 | 98.71M |
| 2026-07-17 | CNY 3.59 | -7.24% | CNY 3.87 | CNY 4.05 | CNY 3.57 | 137.06M |
| 2026-07-16 | CNY 3.87 | +9.94% | CNY 3.48 | CNY 3.87 | CNY 3.48 | 76.77M |
| 2026-07-15 | CNY 3.52 | -9.97% | CNY 3.52 | CNY 3.52 | CNY 3.52 | 26.06M |
| 2026-07-14 | CNY 3.91 | -1.76% | CNY 4.05 | CNY 4.21 | CNY 3.78 | 124.75M |
| 2026-07-13 | CNY 3.98 | -5.24% | CNY 4.41 | CNY 4.62 | CNY 3.92 | 193.45M |
| 2026-07-10 | CNY 4.20 | +9.95% | CNY 3.89 | CNY 4.20 | CNY 3.83 | 143.71M |
| 2026-07-09 | CNY 3.82 | +10.09% | CNY 3.46 | CNY 3.82 | CNY 3.38 | 121.68M |
| 2026-07-08 | CNY 3.47 | -4.41% | CNY 3.65 | CNY 3.69 | CNY 3.39 | 59.58M |
| 2026-07-07 | CNY 3.63 | -3.46% | CNY 3.76 | CNY 3.80 | CNY 3.59 | 94.91M |
| 2026-07-06 | CNY 3.76 | +9.94% | CNY 3.39 | CNY 3.76 | CNY 3.35 | 51.40M |
| 2026-07-03 | CNY 3.42 | -10.00% | CNY 3.70 | CNY 3.73 | CNY 3.42 | 70.63M |
| 2026-07-02 | CNY 3.80 | +10.14% | CNY 3.41 | CNY 3.80 | CNY 3.41 | 19.69M |
| 2026-07-01 | CNY 3.45 | +3.60% | CNY 3.38 | CNY 3.56 | CNY 3.28 | 37.73M |
| 2026-06-30 | CNY 3.33 | +1.22% | CNY 3.32 | CNY 3.38 | CNY 3.24 | 25.26M |
| 2026-06-29 | CNY 3.29 | -0.30% | CNY 3.28 | CNY 3.40 | CNY 3.17 | 32.93M |
| 2026-06-26 | CNY 3.30 | -2.65% | CNY 3.36 | CNY 3.40 | CNY 3.26 | 27.38M |
| 2026-06-25 | CNY 3.39 | -0.29% | CNY 3.38 | CNY 3.48 | CNY 3.33 | 29.59M |
| 2026-06-24 | CNY 3.40 | -6.85% | CNY 3.63 | CNY 3.66 | CNY 3.34 | 41.50M |
| 2026-06-23 | CNY 3.65 | +0.55% | CNY 3.65 | CNY 3.85 | CNY 3.59 | 35.47M |
| 2026-06-22 | CNY 3.63 | +1.68% | CNY 3.48 | CNY 3.64 | CNY 3.43 | 31.28M |
| 2026-06-18 | CNY 3.57 | -0.83% | CNY 3.58 | CNY 3.65 | CNY 3.48 | 22.16M |
| 2026-06-17 | CNY 3.60 | -4.26% | CNY 3.75 | CNY 3.75 | CNY 3.56 | 29.75M |
| 2026-06-16 | CNY 3.76 | +0.53% | CNY 3.75 | CNY 3.77 | CNY 3.61 | 29.83M |
| 2026-06-15 | CNY 3.74 | +2.19% | CNY 3.78 | CNY 3.86 | CNY 3.69 | 33.87M |
| 2026-06-12 | CNY 3.66 | +2.81% | CNY 3.60 | CNY 3.74 | CNY 3.53 | 40.25M |
| 2026-06-11 | CNY 3.56 | -3.78% | CNY 3.64 | CNY 3.70 | CNY 3.51 | 31.83M |
| 2026-06-10 | CNY 3.70 | -3.14% | CNY 3.77 | CNY 3.86 | CNY 3.64 | 31.68M |
| 2026-06-09 | CNY 3.82 | +1.06% | CNY 3.80 | CNY 3.86 | CNY 3.69 | 34.06M |
| 2026-06-08 | CNY 3.78 | -3.57% | CNY 3.82 | CNY 3.97 | CNY 3.68 | 36.36M |
| 2026-06-05 | CNY 3.92 | +1.55% | CNY 3.90 | CNY 4.06 | CNY 3.81 | 48.41M |
| 2026-06-04 | CNY 3.86 | -2.77% | CNY 3.93 | CNY 3.95 | CNY 3.82 | 39.16M |
| 2026-06-03 | CNY 3.97 | -2.46% | CNY 4.01 | CNY 4.03 | CNY 3.91 | 53.29M |
| 2026-06-02 | CNY 4.07 | -5.13% | CNY 4.29 | CNY 4.31 | CNY 4.00 | 72.76M |
| 2026-06-01 | CNY 4.29 | -1.83% | CNY 4.22 | CNY 4.46 | CNY 4.16 | 86.10M |
| 2026-05-29 | CNY 4.37 | +2.10% | CNY 4.19 | CNY 4.71 | CNY 4.19 | 116.70M |
| 2026-05-28 | CNY 4.28 | -4.89% | CNY 4.58 | CNY 4.58 | CNY 4.21 | 119.93M |
| 2026-05-27 | CNY 4.50 | +10.02% | CNY 4.40 | CNY 4.50 | CNY 4.10 | 62.16M |
| 2026-05-26 | CNY 4.09 | -1.68% | CNY 4.13 | CNY 4.18 | CNY 4.03 | 23.67M |