Hezong Science and Technology Co., Ltd. Class A 300477
SZSE · China · Producer Manufacturing
CNY 2.76+0.11 (+4.15%)
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 2.76 | +4.15% | CNY 2.65 | CNY 2.79 | CNY 2.65 | 30.24M |
| 2026-09-29 | CNY 2.65 | +0.38% | CNY 2.64 | CNY 2.68 | CNY 2.64 | 9.04M |
| 2026-09-28 | CNY 2.64 | 0.00% | CNY 2.64 | CNY 2.67 | CNY 2.61 | 12.69M |
| 2026-09-24 | CNY 2.64 | -1.49% | CNY 2.68 | CNY 2.69 | CNY 2.64 | 11.83M |
| 2026-09-23 | CNY 2.68 | +2.29% | CNY 2.62 | CNY 2.73 | CNY 2.61 | 24.20M |
| 2026-09-22 | CNY 2.62 | -0.76% | CNY 2.64 | CNY 2.65 | CNY 2.62 | 11.00M |
| 2026-09-21 | CNY 2.64 | +0.38% | CNY 2.64 | CNY 2.67 | CNY 2.60 | 17.38M |
| 2026-09-18 | CNY 2.63 | -0.75% | CNY 2.64 | CNY 2.67 | CNY 2.62 | 16.49M |
| 2026-09-17 | CNY 2.65 | -1.49% | CNY 2.66 | CNY 2.75 | CNY 2.63 | 17.63M |
| 2026-09-16 | CNY 2.69 | +0.75% | CNY 2.69 | CNY 2.75 | CNY 2.62 | 19.94M |
| 2026-09-15 | CNY 2.67 | -6.97% | CNY 2.86 | CNY 2.86 | CNY 2.62 | 39.11M |
| 2026-09-14 | CNY 2.87 | +2.87% | CNY 2.79 | CNY 2.90 | CNY 2.74 | 40.37M |
| 2026-09-11 | CNY 2.79 | +3.33% | CNY 2.68 | CNY 2.85 | CNY 2.61 | 40.92M |
| 2026-09-10 | CNY 2.70 | +2.66% | CNY 2.60 | CNY 2.73 | CNY 2.58 | 28.14M |
| 2026-09-09 | CNY 2.63 | -2.23% | CNY 2.68 | CNY 2.71 | CNY 2.63 | 16.20M |
| 2026-09-08 | CNY 2.69 | +3.07% | CNY 2.61 | CNY 2.69 | CNY 2.61 | 22.94M |
| 2026-09-07 | CNY 2.61 | 0.00% | CNY 2.60 | CNY 2.64 | CNY 2.58 | 10.75M |
| 2026-09-04 | CNY 2.61 | +0.38% | CNY 2.60 | CNY 2.63 | CNY 2.58 | 11.86M |
| 2026-09-03 | CNY 2.60 | -0.38% | CNY 2.60 | CNY 2.65 | CNY 2.57 | 12.28M |
| 2026-09-02 | CNY 2.61 | -1.88% | CNY 2.64 | CNY 2.67 | CNY 2.58 | 14.60M |
| 2026-09-01 | CNY 2.66 | -0.75% | CNY 2.65 | CNY 2.69 | CNY 2.63 | 18.68M |
| 2026-08-31 | CNY 2.68 | +3.88% | CNY 2.55 | CNY 2.71 | CNY 2.55 | 29.93M |
| 2026-08-28 | CNY 2.58 | +2.38% | CNY 2.51 | CNY 2.62 | CNY 2.50 | 21.87M |
| 2026-08-27 | CNY 2.52 | +0.40% | CNY 2.50 | CNY 2.55 | CNY 2.47 | 15.07M |
| 2026-08-26 | CNY 2.51 | 0.00% | CNY 2.50 | CNY 2.53 | CNY 2.49 | 13.09M |
| 2026-08-25 | CNY 2.51 | +2.45% | CNY 2.45 | CNY 2.53 | CNY 2.40 | 16.05M |
| 2026-08-24 | CNY 2.45 | -3.16% | CNY 2.54 | CNY 2.54 | CNY 2.45 | 18.39M |
| 2026-08-21 | CNY 2.53 | +0.40% | CNY 2.50 | CNY 2.60 | CNY 2.47 | 17.60M |
| 2026-08-20 | CNY 2.52 | +0.80% | CNY 2.49 | CNY 2.54 | CNY 2.49 | 14.38M |
| 2026-08-19 | CNY 2.50 | -4.94% | CNY 2.60 | CNY 2.62 | CNY 2.49 | 24.32M |
| 2026-08-18 | CNY 2.63 | -1.13% | CNY 2.65 | CNY 2.68 | CNY 2.59 | 19.94M |
| 2026-08-17 | CNY 2.66 | -1.48% | CNY 2.70 | CNY 2.72 | CNY 2.64 | 22.02M |
| 2026-08-14 | CNY 2.70 | -1.46% | CNY 2.72 | CNY 2.75 | CNY 2.66 | 24.34M |
| 2026-08-13 | CNY 2.74 | +4.18% | CNY 2.62 | CNY 2.77 | CNY 2.60 | 40.15M |
| 2026-08-12 | CNY 2.63 | 0.00% | CNY 2.63 | CNY 2.65 | CNY 2.59 | 18.84M |
| 2026-08-11 | CNY 2.63 | -2.23% | CNY 2.64 | CNY 2.66 | CNY 2.62 | 18.41M |
| 2026-08-10 | CNY 2.69 | +1.51% | CNY 2.62 | CNY 2.71 | CNY 2.59 | 23.15M |
| 2026-08-07 | CNY 2.65 | +0.38% | CNY 2.63 | CNY 2.67 | CNY 2.58 | 25.63M |
| 2026-08-06 | CNY 2.64 | -2.94% | CNY 2.74 | CNY 2.74 | CNY 2.62 | 27.55M |
| 2026-08-05 | CNY 2.72 | -0.73% | CNY 2.72 | CNY 2.76 | CNY 2.65 | 36.49M |
| 2026-08-04 | CNY 2.74 | +1.86% | CNY 2.71 | CNY 2.82 | CNY 2.71 | 31.75M |
| 2026-08-03 | CNY 2.69 | 0.00% | CNY 2.66 | CNY 2.71 | CNY 2.62 | 29.75M |
| 2026-07-31 | CNY 2.69 | -1.10% | CNY 2.64 | CNY 2.79 | CNY 2.62 | 47.22M |
| 2026-07-30 | CNY 2.72 | -2.86% | CNY 2.89 | CNY 2.95 | CNY 2.71 | 42.98M |
| 2026-07-29 | CNY 2.80 | +4.87% | CNY 2.65 | CNY 2.84 | CNY 2.63 | 47.84M |
| 2026-07-28 | CNY 2.67 | +1.91% | CNY 2.56 | CNY 2.74 | CNY 2.51 | 53.74M |
| 2026-07-27 | CNY 2.62 | +6.07% | CNY 2.59 | CNY 2.78 | CNY 2.53 | 56.44M |
| 2026-07-24 | CNY 2.47 | +6.01% | CNY 2.36 | CNY 2.55 | CNY 2.34 | 44.10M |
| 2026-07-23 | CNY 2.33 | +3.10% | CNY 2.26 | CNY 2.36 | CNY 2.24 | 16.19M |
| 2026-07-22 | CNY 2.26 | -1.31% | CNY 2.27 | CNY 2.31 | CNY 2.25 | 10.63M |
| 2026-07-21 | CNY 2.29 | +0.88% | CNY 2.28 | CNY 2.30 | CNY 2.20 | 13.22M |
| 2026-07-20 | CNY 2.27 | -3.40% | CNY 2.37 | CNY 2.39 | CNY 2.25 | 14.24M |
| 2026-07-17 | CNY 2.35 | -4.47% | CNY 2.44 | CNY 2.52 | CNY 2.32 | 15.98M |
| 2026-07-16 | CNY 2.46 | -0.81% | CNY 2.42 | CNY 2.56 | CNY 2.40 | 24.81M |
| 2026-07-15 | CNY 2.48 | +8.77% | CNY 2.27 | CNY 2.50 | CNY 2.25 | 21.04M |
| 2026-07-14 | CNY 2.28 | -2.15% | CNY 2.30 | CNY 2.31 | CNY 2.20 | 11.98M |
| 2026-07-13 | CNY 2.33 | -0.43% | CNY 2.32 | CNY 2.40 | CNY 2.29 | 16.19M |
| 2026-07-10 | CNY 2.34 | +1.74% | CNY 2.28 | CNY 2.35 | CNY 2.26 | 14.15M |
| 2026-07-09 | CNY 2.30 | -0.43% | CNY 2.31 | CNY 2.37 | CNY 2.27 | 15.69M |
| 2026-07-08 | CNY 2.31 | +0.87% | CNY 2.27 | CNY 2.39 | CNY 2.24 | 13.83M |
| 2026-07-07 | CNY 2.29 | -4.18% | CNY 2.41 | CNY 2.43 | CNY 2.28 | 16.33M |
| 2026-07-06 | CNY 2.39 | -5.16% | CNY 2.46 | CNY 2.49 | CNY 2.38 | 22.33M |
| 2026-07-03 | CNY 2.52 | -1.18% | CNY 2.49 | CNY 2.57 | CNY 2.45 | 23.26M |
| 2026-07-02 | CNY 2.55 | +0.39% | CNY 2.45 | CNY 2.63 | CNY 2.43 | 35.42M |
| 2026-07-01 | CNY 2.54 | +9.48% | CNY 2.31 | CNY 2.60 | CNY 2.31 | 51.08M |
| 2026-06-30 | CNY 2.32 | +4.98% | CNY 2.19 | CNY 2.33 | CNY 2.16 | 23.73M |
| 2026-06-29 | CNY 2.21 | +2.31% | CNY 2.17 | CNY 2.25 | CNY 2.15 | 18.85M |
| 2026-06-26 | CNY 2.16 | +1.41% | CNY 2.16 | CNY 2.23 | CNY 2.15 | 20.49M |
| 2026-06-25 | CNY 2.13 | -4.91% | CNY 2.19 | CNY 2.24 | CNY 2.12 | 24.25M |
| 2026-06-24 | CNY 2.24 | -3.86% | CNY 2.29 | CNY 2.31 | CNY 2.23 | 19.84M |
| 2026-06-23 | CNY 2.33 | -2.92% | CNY 2.35 | CNY 2.43 | CNY 2.32 | 20.35M |
| 2026-06-22 | CNY 2.40 | +3.90% | CNY 2.30 | CNY 2.46 | CNY 2.21 | 30.86M |
| 2026-06-18 | CNY 2.31 | -3.35% | CNY 2.36 | CNY 2.38 | CNY 2.31 | 18.86M |
| 2026-06-17 | CNY 2.39 | -2.05% | CNY 2.43 | CNY 2.48 | CNY 2.37 | 20.03M |
| 2026-06-16 | CNY 2.44 | +1.67% | CNY 2.40 | CNY 2.44 | CNY 2.33 | 25.09M |
| 2026-06-15 | CNY 2.40 | 0.00% | CNY 2.40 | CNY 2.45 | CNY 2.38 | 17.29M |
| 2026-06-12 | CNY 2.40 | -0.41% | CNY 2.45 | CNY 2.45 | CNY 2.36 | 18.95M |
| 2026-06-11 | CNY 2.41 | -5.86% | CNY 2.40 | CNY 2.48 | CNY 2.35 | 33.19M |
| 2026-06-10 | CNY 2.56 | +3.64% | CNY 2.44 | CNY 2.65 | CNY 2.41 | 38.35M |
| 2026-06-09 | CNY 2.47 | +0.41% | CNY 2.44 | CNY 2.48 | CNY 2.39 | 18.03M |
| 2026-06-08 | CNY 2.46 | +0.41% | CNY 2.37 | CNY 2.52 | CNY 2.31 | 26.03M |
| 2026-06-05 | CNY 2.45 | +2.94% | CNY 2.42 | CNY 2.51 | CNY 2.42 | 31.77M |
| 2026-06-04 | CNY 2.38 | -4.42% | CNY 2.46 | CNY 2.53 | CNY 2.37 | 31.89M |
| 2026-06-03 | CNY 2.49 | -5.32% | CNY 2.57 | CNY 2.59 | CNY 2.47 | 47.17M |
| 2026-06-02 | CNY 2.63 | -3.31% | CNY 2.70 | CNY 2.71 | CNY 2.60 | 30.50M |
| 2026-06-01 | CNY 2.72 | -0.37% | CNY 2.61 | CNY 2.75 | CNY 2.61 | 27.16M |
| 2026-05-29 | CNY 2.73 | +2.63% | CNY 2.65 | CNY 2.84 | CNY 2.64 | 38.73M |
| 2026-05-28 | CNY 2.66 | +1.53% | CNY 2.65 | CNY 2.72 | CNY 2.62 | 22.10M |
| 2026-05-27 | CNY 2.62 | -4.03% | CNY 2.73 | CNY 2.75 | CNY 2.60 | 31.76M |
| 2026-05-26 | CNY 2.73 | -3.87% | CNY 2.83 | CNY 2.83 | CNY 2.70 | 30.88M |