Hongli Zhihui Group Co., Ltd. Class A 300219
SZSE · China · Electronic Technology
CNY 6.66-0.05 (-0.75%)
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 6.66 | -0.75% | CNY 6.74 | CNY 6.85 | CNY 6.64 | 12.22M |
| 2026-09-29 | CNY 6.71 | +0.45% | CNY 6.60 | CNY 6.78 | CNY 6.58 | 14.00M |
| 2026-09-28 | CNY 6.68 | -1.04% | CNY 6.82 | CNY 7.02 | CNY 6.67 | 26.62M |
| 2026-09-24 | CNY 6.75 | -3.02% | CNY 6.95 | CNY 6.95 | CNY 6.75 | 12.36M |
| 2026-09-23 | CNY 6.96 | +0.43% | CNY 6.92 | CNY 7.05 | CNY 6.90 | 15.11M |
| 2026-09-22 | CNY 6.93 | -0.72% | CNY 7.01 | CNY 7.07 | CNY 6.90 | 13.55M |
| 2026-09-21 | CNY 6.98 | +1.45% | CNY 6.87 | CNY 7.02 | CNY 6.86 | 14.13M |
| 2026-09-18 | CNY 6.88 | +0.29% | CNY 6.93 | CNY 6.97 | CNY 6.84 | 13.65M |
| 2026-09-17 | CNY 6.86 | -0.29% | CNY 6.86 | CNY 6.99 | CNY 6.85 | 13.26M |
| 2026-09-16 | CNY 6.88 | +2.53% | CNY 6.67 | CNY 6.92 | CNY 6.67 | 12.39M |
| 2026-09-15 | CNY 6.71 | -1.90% | CNY 6.79 | CNY 6.84 | CNY 6.69 | 8.18M |
| 2026-09-14 | CNY 6.84 | +1.94% | CNY 6.68 | CNY 6.85 | CNY 6.63 | 9.86M |
| 2026-09-11 | CNY 6.71 | -0.89% | CNY 6.67 | CNY 6.77 | CNY 6.57 | 14.05M |
| 2026-09-10 | CNY 6.77 | -1.60% | CNY 6.83 | CNY 6.84 | CNY 6.74 | 9.59M |
| 2026-09-09 | CNY 6.88 | -0.15% | CNY 6.90 | CNY 6.93 | CNY 6.82 | 10.74M |
| 2026-09-08 | CNY 6.89 | -0.72% | CNY 6.97 | CNY 7.00 | CNY 6.86 | 12.27M |
| 2026-09-07 | CNY 6.94 | -1.28% | CNY 6.97 | CNY 7.01 | CNY 6.90 | 12.04M |
| 2026-09-04 | CNY 7.03 | -0.57% | CNY 7.09 | CNY 7.20 | CNY 6.97 | 19.32M |
| 2026-09-03 | CNY 7.07 | -0.70% | CNY 7.13 | CNY 7.19 | CNY 7.03 | 13.71M |
| 2026-09-02 | CNY 7.12 | -0.56% | CNY 7.10 | CNY 7.14 | CNY 7.02 | 11.53M |
| 2026-09-01 | CNY 7.16 | 0.00% | CNY 7.16 | CNY 7.21 | CNY 7.07 | 12.14M |
| 2026-08-31 | CNY 7.16 | +1.70% | CNY 6.99 | CNY 7.17 | CNY 6.95 | 14.09M |
| 2026-08-28 | CNY 7.04 | -0.14% | CNY 7.03 | CNY 7.14 | CNY 7.00 | 13.07M |
| 2026-08-27 | CNY 7.05 | +1.59% | CNY 6.93 | CNY 7.09 | CNY 6.90 | 14.20M |
| 2026-08-26 | CNY 6.94 | -0.57% | CNY 6.98 | CNY 7.09 | CNY 6.89 | 13.84M |
| 2026-08-25 | CNY 6.98 | +2.95% | CNY 6.90 | CNY 6.99 | CNY 6.79 | 16.65M |
| 2026-08-24 | CNY 6.78 | -2.16% | CNY 6.90 | CNY 6.93 | CNY 6.68 | 12.08M |
| 2026-08-21 | CNY 6.93 | +1.61% | CNY 6.76 | CNY 6.96 | CNY 6.64 | 11.36M |
| 2026-08-20 | CNY 6.82 | +1.79% | CNY 6.77 | CNY 6.92 | CNY 6.71 | 10.93M |
| 2026-08-19 | CNY 6.70 | -5.23% | CNY 6.99 | CNY 7.00 | CNY 6.67 | 14.88M |
| 2026-08-18 | CNY 7.07 | -0.28% | CNY 7.06 | CNY 7.17 | CNY 6.98 | 12.51M |
| 2026-08-17 | CNY 7.09 | +2.75% | CNY 6.94 | CNY 7.09 | CNY 6.84 | 13.91M |
| 2026-08-14 | CNY 6.90 | +1.02% | CNY 6.85 | CNY 6.93 | CNY 6.82 | 11.59M |
| 2026-08-13 | CNY 6.83 | -2.71% | CNY 7.05 | CNY 7.06 | CNY 6.83 | 15.36M |
| 2026-08-12 | CNY 7.02 | +0.29% | CNY 6.94 | CNY 7.03 | CNY 6.91 | 12.87M |
| 2026-08-11 | CNY 7.00 | +1.01% | CNY 6.89 | CNY 7.10 | CNY 6.81 | 17.96M |
| 2026-08-10 | CNY 6.93 | -0.29% | CNY 6.94 | CNY 6.95 | CNY 6.84 | 14.35M |
| 2026-08-07 | CNY 6.95 | +1.31% | CNY 6.84 | CNY 6.96 | CNY 6.74 | 17.97M |
| 2026-08-06 | CNY 6.86 | -0.44% | CNY 6.83 | CNY 6.93 | CNY 6.76 | 16.45M |
| 2026-08-05 | CNY 6.89 | +2.53% | CNY 6.71 | CNY 6.92 | CNY 6.68 | 18.65M |
| 2026-08-04 | CNY 6.72 | +1.05% | CNY 6.67 | CNY 6.78 | CNY 6.65 | 14.58M |
| 2026-08-03 | CNY 6.65 | +0.45% | CNY 6.56 | CNY 6.66 | CNY 6.51 | 13.85M |
| 2026-07-31 | CNY 6.62 | +3.76% | CNY 6.55 | CNY 6.68 | CNY 6.49 | 22.37M |
| 2026-07-30 | CNY 6.38 | -1.54% | CNY 6.40 | CNY 6.50 | CNY 6.30 | 16.44M |
| 2026-07-29 | CNY 6.48 | +2.05% | CNY 6.24 | CNY 6.50 | CNY 6.13 | 20.64M |
| 2026-07-28 | CNY 6.35 | +0.79% | CNY 6.23 | CNY 6.49 | CNY 6.21 | 20.06M |
| 2026-07-27 | CNY 6.30 | +3.45% | CNY 6.08 | CNY 6.32 | CNY 6.03 | 14.42M |
| 2026-07-24 | CNY 6.09 | -3.79% | CNY 6.23 | CNY 6.24 | CNY 6.08 | 12.86M |
| 2026-07-23 | CNY 6.33 | +0.80% | CNY 6.25 | CNY 6.37 | CNY 6.20 | 13.81M |
| 2026-07-22 | CNY 6.28 | -4.56% | CNY 6.50 | CNY 6.57 | CNY 6.26 | 18.69M |
| 2026-07-21 | CNY 6.58 | +5.62% | CNY 6.24 | CNY 6.59 | CNY 5.93 | 27.02M |
| 2026-07-20 | CNY 6.23 | -5.89% | CNY 6.74 | CNY 6.75 | CNY 6.12 | 23.86M |
| 2026-07-17 | CNY 6.62 | -5.56% | CNY 6.94 | CNY 6.98 | CNY 6.56 | 23.81M |
| 2026-07-16 | CNY 7.01 | -6.28% | CNY 7.43 | CNY 7.43 | CNY 6.98 | 24.56M |
| 2026-07-15 | CNY 7.48 | -0.66% | CNY 7.49 | CNY 7.70 | CNY 7.33 | 21.95M |
| 2026-07-14 | CNY 7.53 | -4.08% | CNY 7.75 | CNY 7.85 | CNY 7.11 | 32.03M |
| 2026-07-13 | CNY 7.85 | +3.29% | CNY 7.50 | CNY 7.97 | CNY 7.41 | 42.19M |
| 2026-07-10 | CNY 7.60 | -2.31% | CNY 7.72 | CNY 8.06 | CNY 7.56 | 35.86M |
| 2026-07-09 | CNY 7.78 | +2.77% | CNY 7.62 | CNY 7.80 | CNY 7.29 | 35.75M |
| 2026-07-08 | CNY 7.57 | -7.91% | CNY 8.15 | CNY 8.19 | CNY 7.57 | 38.46M |
| 2026-07-07 | CNY 8.22 | +0.86% | CNY 8.10 | CNY 8.27 | CNY 8.03 | 31.15M |
| 2026-07-06 | CNY 8.15 | -5.01% | CNY 8.62 | CNY 8.67 | CNY 8.11 | 43.66M |
| 2026-07-03 | CNY 8.58 | -6.13% | CNY 8.91 | CNY 9.03 | CNY 8.55 | 52.16M |
| 2026-07-02 | CNY 9.14 | -6.45% | CNY 9.30 | CNY 9.46 | CNY 8.66 | 66.48M |
| 2026-07-01 | CNY 9.77 | -6.33% | CNY 10.16 | CNY 10.22 | CNY 9.66 | 88.60M |
| 2026-06-30 | CNY 10.43 | +6.32% | CNY 9.70 | CNY 10.53 | CNY 9.67 | 91.62M |
| 2026-06-29 | CNY 9.81 | -2.39% | CNY 10.00 | CNY 10.40 | CNY 9.44 | 86.98M |
| 2026-06-26 | CNY 10.05 | +5.24% | CNY 9.36 | CNY 10.31 | CNY 9.11 | 100.26M |
| 2026-06-25 | CNY 9.55 | +4.71% | CNY 9.04 | CNY 9.73 | CNY 9.01 | 76.18M |
| 2026-06-24 | CNY 9.12 | +1.56% | CNY 8.89 | CNY 9.15 | CNY 8.70 | 43.56M |
| 2026-06-23 | CNY 8.98 | -3.13% | CNY 9.18 | CNY 9.26 | CNY 8.92 | 42.67M |
| 2026-06-22 | CNY 9.27 | +2.43% | CNY 9.12 | CNY 9.31 | CNY 8.98 | 56.73M |
| 2026-06-18 | CNY 9.05 | -2.06% | CNY 9.09 | CNY 9.30 | CNY 8.94 | 48.54M |
| 2026-06-17 | CNY 9.24 | +4.29% | CNY 8.77 | CNY 9.45 | CNY 8.72 | 66.47M |
| 2026-06-16 | CNY 8.86 | +3.99% | CNY 8.52 | CNY 8.88 | CNY 8.33 | 46.07M |
| 2026-06-15 | CNY 8.52 | +6.23% | CNY 8.14 | CNY 8.53 | CNY 8.14 | 47.70M |
| 2026-06-12 | CNY 8.02 | -4.86% | CNY 8.60 | CNY 8.77 | CNY 7.99 | 52.44M |
| 2026-06-11 | CNY 8.43 | -3.66% | CNY 8.60 | CNY 8.69 | CNY 8.22 | 44.58M |
| 2026-06-10 | CNY 8.75 | -2.34% | CNY 8.81 | CNY 9.05 | CNY 8.63 | 47.78M |
| 2026-06-09 | CNY 8.96 | -0.33% | CNY 8.95 | CNY 9.05 | CNY 8.71 | 62.42M |
| 2026-06-08 | CNY 8.99 | +1.35% | CNY 8.60 | CNY 9.28 | CNY 8.56 | 82.49M |
| 2026-06-05 | CNY 8.87 | +2.78% | CNY 8.54 | CNY 9.26 | CNY 8.45 | 77.92M |
| 2026-06-04 | CNY 8.63 | +3.48% | CNY 8.27 | CNY 8.74 | CNY 8.19 | 52.98M |
| 2026-06-03 | CNY 8.34 | +1.71% | CNY 8.16 | CNY 8.66 | CNY 8.12 | 45.64M |
| 2026-06-02 | CNY 8.20 | +2.12% | CNY 7.96 | CNY 8.27 | CNY 7.87 | 37.82M |
| 2026-06-01 | CNY 8.03 | +0.88% | CNY 7.87 | CNY 8.38 | CNY 7.85 | 46.02M |
| 2026-05-29 | CNY 7.96 | -7.55% | CNY 8.61 | CNY 8.68 | CNY 7.89 | 65.26M |
| 2026-05-28 | CNY 8.61 | -2.27% | CNY 8.50 | CNY 8.77 | CNY 8.38 | 66.89M |
| 2026-05-27 | CNY 8.81 | -6.57% | CNY 9.75 | CNY 9.75 | CNY 8.72 | 100.82M |
| 2026-05-26 | CNY 9.43 | +5.01% | CNY 8.89 | CNY 9.45 | CNY 8.76 | 111.61M |