GuangDong HongTeo Technology Co.,Ltd. Class A 300176
SZSE · China · Producer Manufacturing
CNY 4.44-0.01 (-0.22%)
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 4.44 | -0.22% | CNY 4.47 | CNY 4.47 | CNY 4.40 | 7.39M |
| 2026-09-29 | CNY 4.45 | +0.68% | CNY 4.40 | CNY 4.49 | CNY 4.39 | 7.69M |
| 2026-09-28 | CNY 4.42 | +0.91% | CNY 4.43 | CNY 4.45 | CNY 4.33 | 10.70M |
| 2026-09-24 | CNY 4.38 | 0.00% | CNY 4.37 | CNY 4.44 | CNY 4.35 | 6.58M |
| 2026-09-23 | CNY 4.38 | -1.13% | CNY 4.44 | CNY 4.44 | CNY 4.36 | 9.18M |
| 2026-09-22 | CNY 4.43 | 0.00% | CNY 4.44 | CNY 4.48 | CNY 4.38 | 9.13M |
| 2026-09-21 | CNY 4.43 | +1.84% | CNY 4.35 | CNY 4.45 | CNY 4.34 | 12.14M |
| 2026-09-18 | CNY 4.35 | -0.23% | CNY 4.37 | CNY 4.40 | CNY 4.32 | 10.28M |
| 2026-09-17 | CNY 4.36 | +1.40% | CNY 4.29 | CNY 4.37 | CNY 4.22 | 9.58M |
| 2026-09-16 | CNY 4.30 | +1.42% | CNY 4.20 | CNY 4.32 | CNY 4.19 | 7.01M |
| 2026-09-15 | CNY 4.24 | -3.64% | CNY 4.38 | CNY 4.39 | CNY 4.23 | 10.93M |
| 2026-09-14 | CNY 4.40 | +0.46% | CNY 4.36 | CNY 4.46 | CNY 4.33 | 8.89M |
| 2026-09-11 | CNY 4.38 | -2.88% | CNY 4.50 | CNY 4.52 | CNY 4.31 | 12.24M |
| 2026-09-10 | CNY 4.51 | -1.53% | CNY 4.57 | CNY 4.57 | CNY 4.48 | 9.45M |
| 2026-09-09 | CNY 4.58 | -0.22% | CNY 4.58 | CNY 4.61 | CNY 4.52 | 10.68M |
| 2026-09-08 | CNY 4.59 | +2.00% | CNY 4.50 | CNY 4.60 | CNY 4.46 | 13.93M |
| 2026-09-07 | CNY 4.50 | -0.66% | CNY 4.53 | CNY 4.57 | CNY 4.48 | 14.26M |
| 2026-09-04 | CNY 4.53 | -0.66% | CNY 4.58 | CNY 4.64 | CNY 4.52 | 18.70M |
| 2026-09-03 | CNY 4.56 | -2.36% | CNY 4.69 | CNY 4.72 | CNY 4.54 | 21.24M |
| 2026-09-02 | CNY 4.67 | -2.10% | CNY 4.71 | CNY 4.74 | CNY 4.60 | 20.24M |
| 2026-09-01 | CNY 4.77 | +1.27% | CNY 4.71 | CNY 4.78 | CNY 4.67 | 12.01M |
| 2026-08-31 | CNY 4.71 | -0.63% | CNY 4.71 | CNY 4.73 | CNY 4.64 | 11.84M |
| 2026-08-28 | CNY 4.74 | +0.21% | CNY 4.68 | CNY 4.74 | CNY 4.57 | 16.99M |
| 2026-08-27 | CNY 4.73 | -0.63% | CNY 4.74 | CNY 4.77 | CNY 4.70 | 12.53M |
| 2026-08-26 | CNY 4.76 | 0.00% | CNY 4.74 | CNY 4.79 | CNY 4.66 | 15.65M |
| 2026-08-25 | CNY 4.76 | +4.16% | CNY 4.54 | CNY 4.80 | CNY 4.50 | 26.06M |
| 2026-08-24 | CNY 4.57 | -2.35% | CNY 4.53 | CNY 4.74 | CNY 4.46 | 32.61M |
| 2026-08-21 | CNY 4.68 | -0.33% | CNY 4.95 | CNY 5.16 | CNY 4.66 | 43.78M |
| 2026-08-20 | CNY 4.70 | 0.00% | CNY 4.70 | CNY 4.70 | CNY 4.70 | 0 |
| 2026-08-19 | CNY 4.70 | 0.00% | CNY 4.70 | CNY 4.70 | CNY 4.70 | 0 |
| 2026-08-18 | CNY 4.70 | 0.00% | CNY 4.70 | CNY 4.70 | CNY 4.70 | 0 |
| 2026-08-17 | CNY 4.70 | 0.00% | CNY 4.70 | CNY 4.70 | CNY 4.70 | 0 |
| 2026-08-14 | CNY 4.70 | 0.00% | CNY 4.70 | CNY 4.70 | CNY 4.70 | 0 |
| 2026-08-13 | CNY 4.70 | 0.00% | CNY 4.70 | CNY 4.70 | CNY 4.70 | 0 |
| 2026-08-12 | CNY 4.70 | 0.00% | CNY 4.70 | CNY 4.73 | CNY 4.65 | 20.70M |
| 2026-08-11 | CNY 4.70 | -11.90% | CNY 4.78 | CNY 4.79 | CNY 4.65 | 14.86M |
| 2026-08-10 | CNY 5.33 | +2.70% | CNY 5.20 | CNY 5.34 | CNY 5.15 | 15.57M |
| 2026-08-07 | CNY 5.19 | -0.76% | CNY 5.25 | CNY 5.25 | CNY 5.08 | 10.43M |
| 2026-08-06 | CNY 5.23 | +0.77% | CNY 5.18 | CNY 5.25 | CNY 5.14 | 9.73M |
| 2026-08-05 | CNY 5.19 | 0.00% | CNY 5.20 | CNY 5.25 | CNY 5.12 | 9.81M |
| 2026-08-04 | CNY 5.19 | -0.57% | CNY 5.21 | CNY 5.29 | CNY 5.16 | 9.26M |
| 2026-08-03 | CNY 5.22 | +2.55% | CNY 5.09 | CNY 5.22 | CNY 5.05 | 11.61M |
| 2026-07-31 | CNY 5.09 | +2.83% | CNY 5.05 | CNY 5.10 | CNY 4.99 | 10.14M |
| 2026-07-30 | CNY 4.95 | -0.40% | CNY 4.97 | CNY 5.04 | CNY 4.89 | 7.99M |
| 2026-07-29 | CNY 4.97 | +2.26% | CNY 4.88 | CNY 4.99 | CNY 4.87 | 8.33M |
| 2026-07-28 | CNY 4.86 | +0.83% | CNY 4.79 | CNY 4.92 | CNY 4.78 | 7.07M |
| 2026-07-27 | CNY 4.82 | +2.99% | CNY 4.68 | CNY 4.82 | CNY 4.66 | 7.02M |
| 2026-07-24 | CNY 4.68 | -2.90% | CNY 4.80 | CNY 4.82 | CNY 4.66 | 7.24M |
| 2026-07-23 | CNY 4.82 | +3.43% | CNY 4.66 | CNY 4.84 | CNY 4.62 | 9.40M |
| 2026-07-22 | CNY 4.66 | -2.10% | CNY 4.66 | CNY 4.79 | CNY 4.61 | 10.08M |
| 2026-07-21 | CNY 4.76 | -2.06% | CNY 4.86 | CNY 4.90 | CNY 4.60 | 14.31M |
| 2026-07-20 | CNY 4.86 | -1.82% | CNY 4.97 | CNY 5.10 | CNY 4.75 | 11.61M |
| 2026-07-17 | CNY 4.95 | -2.94% | CNY 5.11 | CNY 5.18 | CNY 4.92 | 10.85M |
| 2026-07-16 | CNY 5.10 | +0.79% | CNY 5.05 | CNY 5.17 | CNY 4.98 | 8.76M |
| 2026-07-15 | CNY 5.06 | +2.22% | CNY 4.92 | CNY 5.08 | CNY 4.91 | 9.40M |
| 2026-07-14 | CNY 4.95 | +3.34% | CNY 4.77 | CNY 4.97 | CNY 4.73 | 9.58M |
| 2026-07-13 | CNY 4.79 | -3.04% | CNY 4.96 | CNY 4.96 | CNY 4.79 | 8.46M |
| 2026-07-10 | CNY 4.94 | +2.70% | CNY 4.81 | CNY 5.04 | CNY 4.78 | 11.93M |
| 2026-07-09 | CNY 4.81 | -1.23% | CNY 4.81 | CNY 4.92 | CNY 4.71 | 7.83M |
| 2026-07-08 | CNY 4.87 | -1.42% | CNY 4.94 | CNY 4.95 | CNY 4.77 | 7.79M |
| 2026-07-07 | CNY 4.94 | -2.56% | CNY 5.04 | CNY 5.11 | CNY 4.89 | 8.63M |
| 2026-07-06 | CNY 5.07 | -2.12% | CNY 5.13 | CNY 5.25 | CNY 5.04 | 9.65M |
| 2026-07-03 | CNY 5.18 | +2.98% | CNY 5.09 | CNY 5.20 | CNY 5.03 | 12.24M |
| 2026-07-02 | CNY 5.03 | +1.00% | CNY 5.12 | CNY 5.19 | CNY 4.99 | 13.41M |
| 2026-07-01 | CNY 4.98 | +2.68% | CNY 4.82 | CNY 5.07 | CNY 4.81 | 11.28M |
| 2026-06-30 | CNY 4.85 | +0.21% | CNY 4.80 | CNY 4.89 | CNY 4.74 | 7.90M |
| 2026-06-29 | CNY 4.84 | +0.83% | CNY 4.82 | CNY 4.90 | CNY 4.66 | 12.78M |
| 2026-06-26 | CNY 4.80 | -3.03% | CNY 4.95 | CNY 4.95 | CNY 4.80 | 7.93M |
| 2026-06-25 | CNY 4.95 | -2.75% | CNY 5.10 | CNY 5.10 | CNY 4.90 | 9.88M |
| 2026-06-24 | CNY 5.09 | -3.78% | CNY 5.33 | CNY 5.33 | CNY 5.04 | 9.57M |
| 2026-06-23 | CNY 5.29 | +1.34% | CNY 5.22 | CNY 5.39 | CNY 5.20 | 10.45M |
| 2026-06-22 | CNY 5.22 | +0.97% | CNY 5.12 | CNY 5.24 | CNY 4.94 | 11.74M |
| 2026-06-18 | CNY 5.17 | -0.39% | CNY 5.14 | CNY 5.20 | CNY 5.09 | 8.10M |
| 2026-06-17 | CNY 5.19 | -2.99% | CNY 5.36 | CNY 5.36 | CNY 5.15 | 9.72M |
| 2026-06-16 | CNY 5.35 | -0.74% | CNY 5.38 | CNY 5.40 | CNY 5.25 | 10.35M |
| 2026-06-15 | CNY 5.39 | -0.19% | CNY 5.49 | CNY 5.59 | CNY 5.36 | 11.45M |
| 2026-06-12 | CNY 5.40 | -0.55% | CNY 5.49 | CNY 5.50 | CNY 5.35 | 9.88M |
| 2026-06-11 | CNY 5.43 | -0.73% | CNY 5.39 | CNY 5.48 | CNY 5.30 | 8.34M |
| 2026-06-10 | CNY 5.47 | -2.32% | CNY 5.61 | CNY 5.61 | CNY 5.35 | 11.33M |
| 2026-06-09 | CNY 5.60 | +0.36% | CNY 5.68 | CNY 5.68 | CNY 5.50 | 8.89M |
| 2026-06-08 | CNY 5.58 | -3.13% | CNY 5.61 | CNY 5.75 | CNY 5.50 | 12.07M |
| 2026-06-05 | CNY 5.76 | +1.23% | CNY 5.76 | CNY 5.84 | CNY 5.54 | 12.86M |
| 2026-06-04 | CNY 5.69 | -2.07% | CNY 5.79 | CNY 5.85 | CNY 5.65 | 12.86M |
| 2026-06-03 | CNY 5.81 | -2.52% | CNY 5.95 | CNY 5.97 | CNY 5.76 | 14.90M |
| 2026-06-02 | CNY 5.96 | -3.72% | CNY 6.15 | CNY 6.18 | CNY 5.92 | 15.70M |
| 2026-06-01 | CNY 6.19 | +0.16% | CNY 6.12 | CNY 6.29 | CNY 5.81 | 23.31M |
| 2026-05-29 | CNY 6.18 | +3.52% | CNY 5.98 | CNY 7.16 | CNY 5.92 | 29.20M |
| 2026-05-28 | CNY 5.97 | +1.02% | CNY 5.88 | CNY 6.01 | CNY 5.79 | 9.56M |
| 2026-05-27 | CNY 5.91 | -2.80% | CNY 6.06 | CNY 6.12 | CNY 5.86 | 10.55M |
| 2026-05-26 | CNY 6.08 | -1.94% | CNY 6.19 | CNY 6.23 | CNY 6.00 | 11.66M |