HG Technologies Co. Ltd. Class A 300847
SZSE · China · Consumer Durables
CNY 14.28-0.17 (-1.18%)
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 14.28 | -1.18% | CNY 14.45 | CNY 14.83 | CNY 14.27 | 5.76M |
| 2026-09-29 | CNY 14.45 | -1.50% | CNY 14.41 | CNY 14.65 | CNY 14.37 | 6.19M |
| 2026-09-28 | CNY 14.67 | +1.88% | CNY 14.30 | CNY 14.97 | CNY 14.21 | 9.48M |
| 2026-09-24 | CNY 14.40 | +2.86% | CNY 13.96 | CNY 14.64 | CNY 13.96 |
| 8.58M |
| 2026-09-23 | CNY 14.00 | -1.96% | CNY 14.23 | CNY 14.23 | CNY 13.95 | 2.97M |
| 2026-09-22 | CNY 14.28 | +1.49% | CNY 14.07 | CNY 14.43 | CNY 13.99 | 5.24M |
| 2026-09-21 | CNY 14.07 | +2.10% | CNY 13.80 | CNY 14.09 | CNY 13.76 | 2.68M |
| 2026-09-18 | CNY 13.78 | +0.80% | CNY 13.68 | CNY 13.87 | CNY 13.68 | 2.22M |
| 2026-09-17 | CNY 13.67 | -0.73% | CNY 13.73 | CNY 13.85 | CNY 13.46 | 2.55M |
| 2026-09-16 | CNY 13.77 | +0.36% | CNY 13.71 | CNY 13.87 | CNY 13.55 | 2.35M |
| 2026-09-15 | CNY 13.72 | -2.56% | CNY 14.01 | CNY 14.03 | CNY 13.70 | 3.99M |
| 2026-09-14 | CNY 14.08 | -2.90% | CNY 14.31 | CNY 14.63 | CNY 14.08 | 4.25M |
| 2026-09-11 | CNY 14.50 | -0.55% | CNY 14.36 | CNY 14.53 | CNY 14.03 | 5.15M |
| 2026-09-10 | CNY 14.58 | +1.60% | CNY 14.26 | CNY 14.74 | CNY 14.21 | 6.79M |
| 2026-09-09 | CNY 14.35 | +0.56% | CNY 14.21 | CNY 14.48 | CNY 14.15 | 3.88M |
| 2026-09-08 | CNY 14.27 | +0.71% | CNY 14.05 | CNY 14.35 | CNY 14.05 | 3.10M |
| 2026-09-07 | CNY 14.17 | -1.46% | CNY 14.24 | CNY 14.36 | CNY 14.08 | 4.18M |
| 2026-09-04 | CNY 14.38 | +2.42% | CNY 14.08 | CNY 14.53 | CNY 14.04 | 6.59M |
| 2026-09-03 | CNY 14.04 | -1.20% | CNY 14.23 | CNY 14.30 | CNY 14.02 | 3.08M |
| 2026-09-02 | CNY 14.21 | 0.00% | CNY 14.00 | CNY 14.32 | CNY 13.98 | 3.82M |
| 2026-09-01 | CNY 14.21 | +0.50% | CNY 14.11 | CNY 14.28 | CNY 14.08 | 2.99M |
| 2026-08-31 | CNY 14.14 | +0.14% | CNY 14.07 | CNY 14.18 | CNY 13.96 | 2.92M |
| 2026-08-28 | CNY 14.12 | 0.00% | CNY 14.12 | CNY 14.25 | CNY 14.06 | 2.94M |
| 2026-08-27 | CNY 14.12 | +0.86% | CNY 14.00 | CNY 14.14 | CNY 13.92 | 2.62M |
| 2026-08-26 | CNY 14.00 | +0.43% | CNY 13.92 | CNY 14.10 | CNY 13.90 | 2.54M |
| 2026-08-25 | CNY 13.94 | +1.31% | CNY 13.65 | CNY 13.98 | CNY 13.61 | 2.42M |
| 2026-08-24 | CNY 13.76 | -0.29% | CNY 13.78 | CNY 13.86 | CNY 13.60 | 2.42M |
| 2026-08-21 | CNY 13.80 | -0.14% | CNY 13.72 | CNY 13.86 | CNY 13.57 | 2.30M |
| 2026-08-20 | CNY 13.82 | +0.88% | CNY 13.79 | CNY 13.92 | CNY 13.72 | 2.57M |
| 2026-08-19 | CNY 13.70 | -4.13% | CNY 14.11 | CNY 14.20 | CNY 13.60 | 4.80M |
| 2026-08-18 | CNY 14.29 | -1.31% | CNY 14.48 | CNY 14.48 | CNY 14.15 | 3.88M |
| 2026-08-17 | CNY 14.48 | +0.77% | CNY 14.26 | CNY 14.53 | CNY 14.16 | 4.12M |
| 2026-08-14 | CNY 14.37 | +0.56% | CNY 14.17 | CNY 14.40 | CNY 14.12 | 5.51M |
| 2026-08-13 | CNY 14.29 | -2.66% | CNY 14.61 | CNY 14.69 | CNY 14.28 | 7.34M |
| 2026-08-12 | CNY 14.68 | -0.27% | CNY 14.70 | CNY 14.73 | CNY 14.56 | 5.68M |
| 2026-08-11 | CNY 14.72 | -2.00% | CNY 14.74 | CNY 14.87 | CNY 14.55 | 7.90M |
| 2026-08-10 | CNY 15.02 | +0.20% | CNY 14.85 | CNY 15.08 | CNY 14.65 | 12.19M |
| 2026-08-07 | CNY 14.99 | -6.66% | CNY 15.85 | CNY 15.89 | CNY 14.46 | 23.92M |
| 2026-08-06 | CNY 16.06 | +11.14% | CNY 17.00 | CNY 17.18 | CNY 16.02 | 28.88M |
| 2026-08-05 | CNY 14.45 | -0.28% | CNY 14.60 | CNY 14.60 | CNY 14.28 | 4.31M |
| 2026-08-04 | CNY 14.49 | +0.76% | CNY 14.39 | CNY 14.52 | CNY 14.30 | 5.03M |
| 2026-08-03 | CNY 14.38 | +0.07% | CNY 14.33 | CNY 14.47 | CNY 14.21 | 3.53M |
| 2026-07-31 | CNY 14.37 | +1.63% | CNY 14.05 | CNY 14.48 | CNY 14.05 | 5.43M |
| 2026-07-30 | CNY 14.14 | -3.15% | CNY 14.36 | CNY 14.61 | CNY 14.11 | 7.29M |
| 2026-07-29 | CNY 14.60 | 0.00% | CNY 14.50 | CNY 15.06 | CNY 14.46 | 7.78M |
| 2026-07-28 | CNY 14.60 | -3.88% | CNY 14.60 | CNY 15.15 | CNY 14.50 | 9.74M |
| 2026-07-27 | CNY 15.19 | +6.75% | CNY 13.80 | CNY 15.38 | CNY 13.75 | 13.11M |
| 2026-07-24 | CNY 14.23 | +4.94% | CNY 13.42 | CNY 14.86 | CNY 13.35 | 11.83M |
| 2026-07-23 | CNY 13.56 | +1.95% | CNY 13.24 | CNY 13.58 | CNY 13.21 | 3.18M |
| 2026-07-22 | CNY 13.30 | +0.30% | CNY 13.22 | CNY 13.30 | CNY 13.08 | 2.19M |
| 2026-07-21 | CNY 13.26 | +0.45% | CNY 13.16 | CNY 13.29 | CNY 12.94 | 2.95M |
| 2026-07-20 | CNY 13.20 | +0.76% | CNY 13.15 | CNY 13.44 | CNY 12.92 | 2.71M |
| 2026-07-17 | CNY 13.10 | -1.50% | CNY 13.27 | CNY 13.55 | CNY 13.02 | 2.68M |
| 2026-07-16 | CNY 13.30 | +0.53% | CNY 13.14 | CNY 13.43 | CNY 13.10 | 1.96M |
| 2026-07-15 | CNY 13.23 | +1.22% | CNY 13.05 | CNY 13.27 | CNY 12.90 | 2.17M |
| 2026-07-14 | CNY 13.07 | +1.87% | CNY 12.81 | CNY 13.10 | CNY 12.70 | 2.12M |
| 2026-07-13 | CNY 12.83 | -3.75% | CNY 13.20 | CNY 13.29 | CNY 12.83 | 2.72M |
| 2026-07-10 | CNY 13.33 | +1.76% | CNY 13.01 | CNY 13.64 | CNY 12.92 | 3.67M |
| 2026-07-09 | CNY 13.10 | +0.08% | CNY 12.92 | CNY 13.10 | CNY 12.76 | 2.13M |
| 2026-07-08 | CNY 13.09 | -1.13% | CNY 13.21 | CNY 13.37 | CNY 12.96 | 1.97M |
| 2026-07-07 | CNY 13.24 | -0.38% | CNY 13.17 | CNY 13.40 | CNY 12.90 | 3.09M |
| 2026-07-06 | CNY 13.29 | -0.82% | CNY 13.40 | CNY 13.59 | CNY 13.20 | 1.84M |
| 2026-07-03 | CNY 13.40 | +2.45% | CNY 13.08 | CNY 13.51 | CNY 13.08 | 2.97M |
| 2026-07-02 | CNY 13.08 | -1.13% | CNY 13.20 | CNY 13.40 | CNY 13.07 | 2.16M |
| 2026-07-01 | CNY 13.23 | +2.24% | CNY 12.94 | CNY 13.34 | CNY 12.87 | 2.71M |
| 2026-06-30 | CNY 12.94 | +1.17% | CNY 12.77 | CNY 13.01 | CNY 12.65 | 2.27M |
| 2026-06-29 | CNY 12.79 | -0.62% | CNY 12.87 | CNY 12.94 | CNY 12.50 | 2.23M |
| 2026-06-26 | CNY 12.87 | -2.13% | CNY 13.15 | CNY 13.16 | CNY 12.85 | 2.38M |
| 2026-06-25 | CNY 13.15 | -2.45% | CNY 13.48 | CNY 13.64 | CNY 13.06 | 3.24M |
| 2026-06-24 | CNY 13.48 | -3.71% | CNY 13.97 | CNY 13.97 | CNY 13.45 | 2.79M |
| 2026-06-23 | CNY 14.00 | +0.21% | CNY 13.92 | CNY 14.22 | CNY 13.85 | 2.87M |
| 2026-06-22 | CNY 13.97 | -0.43% | CNY 14.02 | CNY 14.02 | CNY 13.41 | 3.46M |
| 2026-06-18 | CNY 14.03 | -2.77% | CNY 14.35 | CNY 14.35 | CNY 13.97 | 2.96M |
| 2026-06-17 | CNY 14.43 | +1.69% | CNY 14.24 | CNY 14.54 | CNY 13.95 | 3.87M |
| 2026-06-16 | CNY 14.19 | -0.42% | CNY 14.28 | CNY 14.29 | CNY 14.10 | 1.78M |
| 2026-06-15 | CNY 14.25 | +0.64% | CNY 14.16 | CNY 14.37 | CNY 14.12 | 2.01M |
| 2026-06-12 | CNY 14.16 | +2.61% | CNY 13.90 | CNY 14.39 | CNY 13.90 | 2.80M |
| 2026-06-11 | CNY 13.80 | -2.68% | CNY 14.03 | CNY 14.12 | CNY 13.65 | 2.79M |
| 2026-06-10 | CNY 14.18 | -1.87% | CNY 14.22 | CNY 14.49 | CNY 14.10 | 1.92M |
| 2026-06-09 | CNY 14.45 | +0.91% | CNY 14.31 | CNY 14.45 | CNY 14.08 | 2.42M |
| 2026-06-08 | CNY 14.32 | -4.15% | CNY 14.70 | CNY 14.75 | CNY 14.17 | 3.97M |
| 2026-06-05 | CNY 14.94 | -1.19% | CNY 14.80 | CNY 15.04 | CNY 14.65 | 5.03M |
| 2026-06-04 | CNY 15.12 | +5.00% | CNY 14.31 | CNY 15.45 | CNY 14.31 | 7.91M |
| 2026-06-03 | CNY 14.40 | -1.30% | CNY 14.39 | CNY 14.54 | CNY 14.30 | 2.37M |
| 2026-06-02 | CNY 14.59 | -0.21% | CNY 14.71 | CNY 14.82 | CNY 14.42 | 2.77M |
| 2026-06-01 | CNY 14.62 | +2.24% | CNY 14.48 | CNY 14.83 | CNY 14.33 | 2.46M |
| 2026-05-29 | CNY 14.30 | -2.05% | CNY 14.55 | CNY 14.81 | CNY 14.28 | 2.73M |
| 2026-05-28 | CNY 14.60 | +0.97% | CNY 14.50 | CNY 14.73 | CNY 14.33 | 2.61M |
| 2026-05-27 | CNY 14.46 | -2.43% | CNY 14.89 | CNY 14.97 | CNY 14.30 | 3.20M |
| 2026-05-26 | CNY 14.82 | -3.14% | CNY 15.17 | CNY 15.17 | CNY 14.66 | 3.10M |