Huatu Cendes Co., Ltd. Class A 300492
SZSE · China · Commercial Services
CNY 20.45-0.16 (-0.78%)
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 20.45 | -0.78% | CNY 20.98 | CNY 21.07 | CNY 20.37 | 2.54M |
| 2026-09-29 | CNY 20.61 | -0.15% | CNY 20.65 | CNY 20.90 | CNY 20.25 | 2.08M |
| 2026-09-28 | CNY 20.64 | -6.01% | CNY 21.86 | CNY 21.98 | CNY 20.60 | 3.07M |
| 2026-09-24 | CNY 21.96 | +0.46% | CNY 21.77 | CNY 22.23 | CNY 21.61 | 2.76M |
| 2026-09-23 | CNY 21.86 | -4.33% | CNY 22.85 | CNY 22.93 | CNY 21.85 | 2.74M |
| 2026-09-22 | CNY 22.85 | +2.70% | CNY 22.17 | CNY 23.30 | CNY 22.11 | 3.60M |
| 2026-09-21 | CNY 22.25 | +2.96% | CNY 21.63 | CNY 22.39 | CNY 21.60 | 2.53M |
| 2026-09-18 | CNY 21.61 | -0.78% | CNY 22.15 | CNY 22.23 | CNY 21.49 | 1.84M |
| 2026-09-17 | CNY 21.78 | -1.71% | CNY 22.07 | CNY 22.34 | CNY 21.69 | 1.91M |
| 2026-09-16 | CNY 22.16 | +3.55% | CNY 21.35 | CNY 22.32 | CNY 20.86 | 3.16M |
| 2026-09-15 | CNY 21.40 | -3.30% | CNY 22.13 | CNY 22.13 | CNY 21.40 | 2.08M |
| 2026-09-14 | CNY 22.13 | -2.55% | CNY 22.70 | CNY 22.80 | CNY 22.09 | 1.74M |
| 2026-09-11 | CNY 22.71 | -2.95% | CNY 23.65 | CNY 23.66 | CNY 22.40 | 2.59M |
| 2026-09-10 | CNY 23.40 | -1.76% | CNY 23.83 | CNY 23.83 | CNY 23.21 | 2.09M |
| 2026-09-09 | CNY 23.82 | -3.05% | CNY 24.58 | CNY 24.75 | CNY 23.71 | 3.21M |
| 2026-09-08 | CNY 24.57 | +1.07% | CNY 24.31 | CNY 24.92 | CNY 23.95 | 3.29M |
| 2026-09-07 | CNY 24.31 | -0.29% | CNY 24.27 | CNY 24.76 | CNY 24.03 | 3.45M |
| 2026-09-04 | CNY 24.38 | -1.30% | CNY 24.99 | CNY 26.12 | CNY 24.20 | 4.82M |
| 2026-09-03 | CNY 24.70 | +3.83% | CNY 23.85 | CNY 24.96 | CNY 23.10 | 5.36M |
| 2026-09-02 | CNY 23.79 | -1.45% | CNY 24.09 | CNY 24.20 | CNY 23.50 | 3.19M |
| 2026-09-01 | CNY 24.14 | +2.94% | CNY 23.54 | CNY 24.63 | CNY 23.41 | 5.62M |
| 2026-08-31 | CNY 23.45 | -2.82% | CNY 23.75 | CNY 24.04 | CNY 23.05 | 5.93M |
| 2026-08-28 | CNY 24.13 | +7.44% | CNY 22.42 | CNY 24.41 | CNY 22.23 | 9.19M |
| 2026-08-27 | CNY 22.46 | -3.31% | CNY 22.08 | CNY 22.62 | CNY 21.10 | 8.98M |
| 2026-08-26 | CNY 23.23 | -0.85% | CNY 23.39 | CNY 23.73 | CNY 23.10 | 2.28M |
| 2026-08-25 | CNY 23.43 | +1.03% | CNY 23.19 | CNY 23.77 | CNY 22.60 | 2.69M |
| 2026-08-24 | CNY 23.19 | -2.23% | CNY 23.74 | CNY 23.86 | CNY 22.89 | 2.21M |
| 2026-08-21 | CNY 23.72 | -0.38% | CNY 23.71 | CNY 23.96 | CNY 23.30 | 2.68M |
| 2026-08-20 | CNY 23.81 | +0.29% | CNY 24.10 | CNY 24.20 | CNY 23.45 | 3.17M |
| 2026-08-19 | CNY 23.74 | -6.13% | CNY 24.73 | CNY 25.36 | CNY 23.69 | 4.38M |
| 2026-08-18 | CNY 25.29 | -2.58% | CNY 26.18 | CNY 26.75 | CNY 25.27 | 3.69M |
| 2026-08-17 | CNY 25.96 | +2.85% | CNY 25.20 | CNY 26.15 | CNY 24.83 | 5.05M |
| 2026-08-14 | CNY 25.24 | -2.74% | CNY 25.79 | CNY 25.94 | CNY 24.81 | 4.36M |
| 2026-08-13 | CNY 25.95 | -4.31% | CNY 26.98 | CNY 27.20 | CNY 25.90 | 5.51M |
| 2026-08-12 | CNY 27.12 | +1.92% | CNY 26.50 | CNY 28.38 | CNY 26.30 | 7.04M |
| 2026-08-11 | CNY 26.61 | 0.00% | CNY 26.51 | CNY 27.27 | CNY 26.36 | 4.63M |
| 2026-08-10 | CNY 26.61 | +0.04% | CNY 26.88 | CNY 27.28 | CNY 26.33 | 5.71M |
| 2026-08-07 | CNY 26.60 | +3.22% | CNY 26.28 | CNY 26.94 | CNY 24.83 | 8.10M |
| 2026-08-06 | CNY 25.77 | -4.98% | CNY 26.66 | CNY 27.05 | CNY 25.63 | 8.15M |
| 2026-08-05 | CNY 27.12 | +0.82% | CNY 26.79 | CNY 27.76 | CNY 26.50 | 8.43M |
| 2026-08-04 | CNY 26.90 | +1.93% | CNY 26.34 | CNY 27.15 | CNY 26.11 | 8.43M |
| 2026-08-03 | CNY 26.39 | +0.53% | CNY 26.47 | CNY 26.71 | CNY 25.57 | 8.17M |
| 2026-07-31 | CNY 26.25 | +1.70% | CNY 24.88 | CNY 27.00 | CNY 24.54 | 11.64M |
| 2026-07-30 | CNY 25.81 | +4.07% | CNY 24.41 | CNY 26.24 | CNY 23.63 | 13.63M |
| 2026-07-29 | CNY 24.80 | +13.35% | CNY 22.12 | CNY 25.48 | CNY 21.93 | 11.47M |
| 2026-07-28 | CNY 21.88 | +1.25% | CNY 21.59 | CNY 22.39 | CNY 21.50 | 3.59M |
| 2026-07-27 | CNY 21.61 | +3.89% | CNY 20.80 | CNY 21.69 | CNY 20.61 | 4.65M |
| 2026-07-24 | CNY 20.80 | -5.11% | CNY 21.70 | CNY 21.92 | CNY 20.74 | 2.82M |
| 2026-07-23 | CNY 21.92 | +1.62% | CNY 21.39 | CNY 21.98 | CNY 21.15 | 2.98M |
| 2026-07-22 | CNY 21.57 | -2.04% | CNY 21.87 | CNY 22.10 | CNY 21.33 | 3.89M |
| 2026-07-21 | CNY 22.02 | -0.23% | CNY 22.07 | CNY 22.42 | CNY 21.67 | 4.96M |
| 2026-07-20 | CNY 22.07 | +1.80% | CNY 21.78 | CNY 22.66 | CNY 21.53 | 5.35M |
| 2026-07-17 | CNY 21.68 | -7.98% | CNY 23.63 | CNY 23.66 | CNY 21.53 | 5.01M |
| 2026-07-16 | CNY 23.56 | +1.77% | CNY 23.15 | CNY 24.09 | CNY 22.80 | 3.69M |
| 2026-07-15 | CNY 23.15 | +2.21% | CNY 22.64 | CNY 23.51 | CNY 22.50 | 4.11M |
| 2026-07-14 | CNY 22.65 | -1.91% | CNY 23.06 | CNY 23.27 | CNY 22.45 | 3.66M |
| 2026-07-13 | CNY 23.09 | -5.60% | CNY 24.22 | CNY 24.40 | CNY 23.07 | 3.97M |
| 2026-07-10 | CNY 24.46 | +2.95% | CNY 23.71 | CNY 25.27 | CNY 23.08 | 4.62M |
| 2026-07-09 | CNY 23.76 | -2.78% | CNY 24.19 | CNY 24.57 | CNY 23.62 | 3.53M |
| 2026-07-08 | CNY 24.44 | -2.51% | CNY 25.14 | CNY 25.20 | CNY 24.15 | 3.62M |
| 2026-07-07 | CNY 25.07 | -4.10% | CNY 25.83 | CNY 25.86 | CNY 24.88 | 3.61M |
| 2026-07-06 | CNY 26.14 | -0.41% | CNY 26.38 | CNY 27.29 | CNY 26.01 | 4.18M |
| 2026-07-03 | CNY 26.25 | +0.60% | CNY 26.10 | CNY 27.14 | CNY 25.66 | 5.11M |
| 2026-07-02 | CNY 26.09 | -3.49% | CNY 26.69 | CNY 27.29 | CNY 25.79 | 7.84M |
| 2026-07-01 | CNY 27.04 | +10.19% | CNY 24.46 | CNY 28.39 | CNY 24.14 | 7.33M |
| 2026-06-30 | CNY 24.54 | +1.09% | CNY 24.29 | CNY 24.82 | CNY 23.99 | 2.75M |
| 2026-06-29 | CNY 24.27 | +0.47% | CNY 24.27 | CNY 24.80 | CNY 23.47 | 3.58M |
| 2026-06-26 | CNY 24.16 | -3.23% | CNY 24.71 | CNY 25.04 | CNY 24.10 | 2.70M |
| 2026-06-25 | CNY 24.96 | -2.78% | CNY 25.66 | CNY 25.96 | CNY 24.61 | 2.77M |
| 2026-06-24 | CNY 25.68 | -1.80% | CNY 26.11 | CNY 26.29 | CNY 25.06 | 3.55M |
| 2026-06-23 | CNY 26.15 | +1.53% | CNY 25.83 | CNY 26.76 | CNY 25.50 | 4.77M |
| 2026-06-22 | CNY 25.76 | -0.33% | CNY 25.86 | CNY 25.86 | CNY 24.79 | 3.75M |
| 2026-06-18 | CNY 25.84 | -2.74% | CNY 26.59 | CNY 26.93 | CNY 25.76 | 2.41M |
| 2026-06-17 | CNY 26.57 | -3.13% | CNY 27.27 | CNY 27.40 | CNY 26.40 | 2.83M |
| 2026-06-16 | CNY 27.43 | +0.34% | CNY 27.15 | CNY 27.78 | CNY 26.61 | 2.64M |
| 2026-06-15 | CNY 27.34 | +2.79% | CNY 26.73 | CNY 28.00 | CNY 26.66 | 3.59M |
| 2026-06-12 | CNY 26.59 | +3.47% | CNY 25.86 | CNY 27.34 | CNY 25.63 | 4.17M |
| 2026-06-11 | CNY 25.70 | -2.84% | CNY 26.24 | CNY 26.42 | CNY 25.51 | 3.02M |
| 2026-06-10 | CNY 26.45 | -1.67% | CNY 26.70 | CNY 27.13 | CNY 25.96 | 3.40M |
| 2026-06-09 | CNY 26.90 | +0.97% | CNY 26.65 | CNY 27.26 | CNY 26.59 | 5.51M |
| 2026-06-08 | CNY 26.64 | -6.42% | CNY 28.21 | CNY 28.99 | CNY 25.86 | 7.14M |
| 2026-06-05 | CNY 28.47 | +0.40% | CNY 28.49 | CNY 29.25 | CNY 26.21 | 9.31M |
| 2026-06-04 | CNY 28.36 | -3.87% | CNY 29.43 | CNY 29.71 | CNY 28.26 | 4.09M |
| 2026-06-03 | CNY 29.50 | -3.41% | CNY 30.54 | CNY 30.69 | CNY 29.31 | 2.71M |
| 2026-06-02 | CNY 30.54 | -2.44% | CNY 31.31 | CNY 31.79 | CNY 30.36 | 2.73M |
| 2026-06-01 | CNY 31.31 | +2.91% | CNY 30.56 | CNY 31.94 | CNY 30.32 | 4.04M |
| 2026-05-29 | CNY 30.42 | -3.29% | CNY 31.51 | CNY 31.64 | CNY 30.30 | 3.58M |
| 2026-05-28 | CNY 31.46 | -0.70% | CNY 31.56 | CNY 32.41 | CNY 30.84 | 2.84M |
| 2026-05-27 | CNY 31.68 | -3.50% | CNY 32.92 | CNY 33.08 | CNY 31.50 | 2.87M |
| 2026-05-26 | CNY 32.83 | -2.52% | CNY 33.71 | CNY 34.46 | CNY 32.50 | 3.18M |