Guangzhou Haoyang Electronic Co., Ltd. Class A 300833
SZSE · China · Producer Manufacturing
CNY 43.54-0.56 (-1.27%)
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 43.54 | -1.27% | CNY 44.68 | CNY 44.70 | CNY 43.37 | 1.07M |
| 2026-09-29 | CNY 44.10 | -0.74% | CNY 44.21 | CNY 44.90 | CNY 43.13 | 2.07M |
| 2026-09-28 | CNY 44.43 | +3.54% | CNY 42.93 | CNY 44.97 | CNY 42.93 | 2.40M |
| 2026-09-24 | CNY 42.91 | +0.85% | CNY 42.30 | CNY 43.85 | CNY 42.30 | 1.39M |
| 2026-09-23 | CNY 42.55 | +3.55% | CNY 41.05 | CNY 42.97 | CNY 40.53 | 1.52M |
| 2026-09-22 | CNY 41.09 | +0.42% | CNY 40.96 | CNY 41.98 | CNY 40.84 | 1.04M |
| 2026-09-21 | CNY 40.92 | +1.29% | CNY 40.30 | CNY 41.20 | CNY 40.24 | 698.50K |
| 2026-09-18 | CNY 40.40 | +2.59% | CNY 39.56 | CNY 40.54 | CNY 39.52 | 896.10K |
| 2026-09-17 | CNY 39.38 | -0.48% | CNY 39.50 | CNY 40.00 | CNY 39.18 | 556.30K |
| 2026-09-16 | CNY 39.57 | +0.41% | CNY 39.50 | CNY 40.10 | CNY 39.08 | 746.90K |
| 2026-09-15 | CNY 39.41 | -4.21% | CNY 41.40 | CNY 41.40 | CNY 39.40 | 906.00K |
| 2026-09-14 | CNY 41.14 | +0.46% | CNY 40.40 | CNY 41.55 | CNY 40.20 | 661.50K |
| 2026-09-11 | CNY 40.95 | -0.22% | CNY 40.63 | CNY 41.65 | CNY 40.23 | 972.98K |
| 2026-09-10 | CNY 41.04 | +1.08% | CNY 40.30 | CNY 41.26 | CNY 40.10 | 856.49K |
| 2026-09-09 | CNY 40.60 | -1.38% | CNY 41.30 | CNY 41.30 | CNY 40.51 | 615.95K |
| 2026-09-08 | CNY 41.17 | -1.06% | CNY 41.58 | CNY 42.05 | CNY 41.00 | 880.30K |
| 2026-09-07 | CNY 41.61 | +2.09% | CNY 41.25 | CNY 41.82 | CNY 40.50 | 1.26M |
| 2026-09-04 | CNY 40.76 | -0.54% | CNY 40.97 | CNY 41.65 | CNY 40.72 | 993.98K |
| 2026-09-03 | CNY 40.98 | -0.46% | CNY 41.00 | CNY 41.66 | CNY 40.71 | 1.02M |
| 2026-09-02 | CNY 41.17 | -2.88% | CNY 41.63 | CNY 42.38 | CNY 41.00 | 1.51M |
| 2026-09-01 | CNY 42.39 | +2.02% | CNY 42.37 | CNY 43.58 | CNY 40.58 | 1.94M |
| 2026-08-31 | CNY 41.55 | +5.00% | CNY 40.15 | CNY 41.68 | CNY 39.87 | 2.67M |
| 2026-08-28 | CNY 39.57 | +7.79% | CNY 40.13 | CNY 41.22 | CNY 38.60 | 3.39M |
| 2026-08-27 | CNY 36.71 | +1.27% | CNY 36.23 | CNY 36.99 | CNY 36.01 | 505.65K |
| 2026-08-26 | CNY 36.25 | -2.55% | CNY 37.46 | CNY 37.46 | CNY 36.11 | 591.66K |
| 2026-08-25 | CNY 37.20 | +2.09% | CNY 36.02 | CNY 37.22 | CNY 36.02 | 585.30K |
| 2026-08-24 | CNY 36.44 | +0.55% | CNY 36.40 | CNY 36.80 | CNY 35.75 | 639.90K |
| 2026-08-21 | CNY 36.24 | +1.23% | CNY 35.94 | CNY 36.24 | CNY 35.14 | 553.87K |
| 2026-08-20 | CNY 35.80 | +0.08% | CNY 36.00 | CNY 36.30 | CNY 35.66 | 419.60K |
| 2026-08-19 | CNY 35.77 | -3.35% | CNY 36.68 | CNY 37.17 | CNY 35.74 | 660.05K |
| 2026-08-18 | CNY 37.01 | -1.46% | CNY 37.75 | CNY 37.90 | CNY 36.85 | 694.05K |
| 2026-08-17 | CNY 37.56 | -0.08% | CNY 37.46 | CNY 38.35 | CNY 37.46 | 557.95K |
| 2026-08-14 | CNY 37.59 | -1.16% | CNY 38.04 | CNY 38.68 | CNY 37.29 | 665.88K |
| 2026-08-13 | CNY 38.03 | +2.23% | CNY 36.99 | CNY 38.47 | CNY 36.87 | 856.83K |
| 2026-08-12 | CNY 37.20 | +1.97% | CNY 36.48 | CNY 37.47 | CNY 36.47 | 484.19K |
| 2026-08-11 | CNY 36.48 | -1.41% | CNY 36.40 | CNY 37.22 | CNY 36.40 | 499.85K |
| 2026-08-10 | CNY 37.00 | +0.43% | CNY 36.99 | CNY 37.28 | CNY 36.41 | 492.00K |
| 2026-08-07 | CNY 36.84 | -1.05% | CNY 37.22 | CNY 37.32 | CNY 36.36 | 695.04K |
| 2026-08-06 | CNY 37.23 | +2.93% | CNY 35.93 | CNY 37.36 | CNY 35.50 | 1.10M |
| 2026-08-05 | CNY 36.17 | +4.99% | CNY 34.15 | CNY 36.18 | CNY 34.15 | 1.23M |
| 2026-08-04 | CNY 34.45 | +2.32% | CNY 34.00 | CNY 34.59 | CNY 33.52 | 718.30K |
| 2026-08-03 | CNY 33.67 | +1.11% | CNY 33.30 | CNY 33.80 | CNY 33.15 | 722.20K |
| 2026-07-31 | CNY 33.30 | +0.79% | CNY 33.07 | CNY 33.69 | CNY 33.07 | 551.93K |
| 2026-07-30 | CNY 33.04 | -0.09% | CNY 33.28 | CNY 33.74 | CNY 32.95 | 698.10K |
| 2026-07-29 | CNY 33.07 | +1.60% | CNY 32.56 | CNY 33.30 | CNY 32.45 | 638.10K |
| 2026-07-28 | CNY 32.55 | -1.66% | CNY 32.66 | CNY 32.99 | CNY 32.30 | 759.13K |
| 2026-07-27 | CNY 33.10 | +3.12% | CNY 31.96 | CNY 33.30 | CNY 31.96 | 776.20K |
| 2026-07-24 | CNY 32.10 | +0.63% | CNY 31.67 | CNY 32.55 | CNY 31.50 | 627.60K |
| 2026-07-23 | CNY 31.90 | +1.05% | CNY 31.55 | CNY 32.19 | CNY 31.00 | 1.09M |
| 2026-07-22 | CNY 31.57 | -4.04% | CNY 32.47 | CNY 32.99 | CNY 31.30 | 1.39M |
| 2026-07-21 | CNY 32.90 | -2.37% | CNY 33.83 | CNY 33.90 | CNY 32.50 | 1.18M |
| 2026-07-20 | CNY 33.70 | -0.06% | CNY 33.66 | CNY 35.34 | CNY 32.73 | 1.77M |
| 2026-07-17 | CNY 33.72 | -3.44% | CNY 35.10 | CNY 35.20 | CNY 33.30 | 1.02M |
| 2026-07-16 | CNY 34.92 | +0.17% | CNY 34.35 | CNY 35.08 | CNY 34.06 | 1.13M |
| 2026-07-15 | CNY 34.86 | -2.11% | CNY 35.67 | CNY 35.73 | CNY 34.62 | 988.70K |
| 2026-07-14 | CNY 35.61 | +2.36% | CNY 34.92 | CNY 35.69 | CNY 34.61 | 1.19M |
| 2026-07-13 | CNY 34.79 | -3.09% | CNY 35.63 | CNY 35.82 | CNY 34.60 | 1.29M |
| 2026-07-10 | CNY 35.90 | +3.49% | CNY 34.40 | CNY 36.10 | CNY 34.31 | 1.99M |
| 2026-07-09 | CNY 34.69 | +0.84% | CNY 34.62 | CNY 34.98 | CNY 33.46 | 1.94M |
| 2026-07-08 | CNY 34.40 | +0.38% | CNY 34.49 | CNY 34.99 | CNY 33.70 | 1.97M |
| 2026-07-07 | CNY 34.27 | +0.20% | CNY 34.07 | CNY 34.88 | CNY 33.21 | 2.36M |
| 2026-07-06 | CNY 34.20 | +7.99% | CNY 32.88 | CNY 35.06 | CNY 32.67 | 2.62M |
| 2026-07-03 | CNY 31.67 | +0.09% | CNY 31.35 | CNY 32.88 | CNY 31.28 | 2.37M |
| 2026-07-02 | CNY 31.64 | +4.77% | CNY 31.60 | CNY 32.78 | CNY 30.63 | 2.34M |
| 2026-07-01 | CNY 30.20 | +0.07% | CNY 30.15 | CNY 31.00 | CNY 29.51 | 1.15M |
| 2026-06-30 | CNY 30.18 | -0.76% | CNY 30.41 | CNY 30.87 | CNY 29.72 | 833.95K |
| 2026-06-29 | CNY 30.41 | -1.04% | CNY 30.72 | CNY 31.29 | CNY 29.45 | 1.31M |
| 2026-06-26 | CNY 30.73 | +2.26% | CNY 29.75 | CNY 31.80 | CNY 29.20 | 2.05M |
| 2026-06-25 | CNY 30.05 | -3.66% | CNY 30.40 | CNY 31.16 | CNY 29.71 | 949.82K |
| 2026-06-24 | CNY 31.19 | -1.42% | CNY 31.64 | CNY 31.74 | CNY 30.41 | 1.02M |
| 2026-06-23 | CNY 31.64 | +2.69% | CNY 30.87 | CNY 32.24 | CNY 30.84 | 1.01M |
| 2026-06-22 | CNY 30.81 | -4.32% | CNY 31.99 | CNY 32.25 | CNY 30.02 | 1.64M |
| 2026-06-18 | CNY 32.20 | -1.95% | CNY 32.51 | CNY 32.84 | CNY 32.05 | 554.05K |
| 2026-06-17 | CNY 32.84 | -1.62% | CNY 33.39 | CNY 33.46 | CNY 32.69 | 601.09K |
| 2026-06-16 | CNY 33.38 | -0.42% | CNY 33.45 | CNY 34.28 | CNY 33.04 | 938.80K |
| 2026-06-15 | CNY 33.52 | +6.51% | CNY 31.79 | CNY 33.99 | CNY 31.64 | 1.44M |
| 2026-06-12 | CNY 31.47 | -0.38% | CNY 31.92 | CNY 32.57 | CNY 31.30 | 848.15K |
| 2026-06-11 | CNY 31.59 | -2.08% | CNY 31.85 | CNY 32.29 | CNY 31.32 | 545.95K |
| 2026-06-10 | CNY 32.26 | -1.56% | CNY 32.18 | CNY 32.77 | CNY 31.85 | 773.15K |
| 2026-06-09 | CNY 32.77 | -0.58% | CNY 32.61 | CNY 33.71 | CNY 32.31 | 829.00K |
| 2026-06-08 | CNY 32.96 | -3.99% | CNY 33.30 | CNY 34.36 | CNY 32.59 | 1.10M |
| 2026-06-05 | CNY 34.33 | +2.29% | CNY 33.71 | CNY 35.04 | CNY 33.26 | 1.08M |
| 2026-06-04 | CNY 33.56 | -1.29% | CNY 33.98 | CNY 34.02 | CNY 33.21 | 682.40K |
| 2026-06-03 | CNY 34.00 | -1.51% | CNY 34.53 | CNY 34.85 | CNY 33.64 | 683.70K |
| 2026-06-02 | CNY 34.52 | -2.29% | CNY 35.32 | CNY 35.38 | CNY 34.34 | 569.96K |
| 2026-06-01 | CNY 35.33 | +0.20% | CNY 35.27 | CNY 36.11 | CNY 34.88 | 699.01K |
| 2026-05-29 | CNY 35.26 | -3.42% | CNY 36.55 | CNY 36.91 | CNY 35.10 | 899.41K |
| 2026-05-28 | CNY 36.51 | +0.30% | CNY 36.19 | CNY 36.86 | CNY 35.97 | 795.13K |
| 2026-05-27 | CNY 36.40 | -2.07% | CNY 36.71 | CNY 37.42 | CNY 36.20 | 985.30K |
| 2026-05-26 | CNY 37.17 | -1.59% | CNY 37.39 | CNY 38.23 | CNY 36.58 | 913.90K |