Hootech, Inc. Class A 301026
SZSE · China · Non-Energy Minerals
CNY 18.60-0.01 (-0.05%)
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 18.60 | -0.05% | CNY 18.79 | CNY 18.79 | CNY 18.50 | 1.52M |
| 2026-09-29 | CNY 18.61 | +0.98% | CNY 18.40 | CNY 18.77 | CNY 18.40 | 1.92M |
| 2026-09-28 | CNY 18.43 | -2.28% | CNY 18.76 | CNY 18.93 | CNY 18.29 | 4.37M |
| 2026-09-24 | CNY 18.86 | -3.23% | CNY 19.23 | CNY 19.40 | CNY 18.85 | 2.64M |
| 2026-09-23 | CNY 19.49 | -1.07% | CNY 19.67 | CNY 19.83 | CNY 19.41 | 2.39M |
| 2026-09-22 | CNY 19.70 | -0.51% | CNY 19.81 | CNY 19.98 | CNY 19.65 | 2.68M |
| 2026-09-21 | CNY 19.80 | +1.49% | CNY 19.51 | CNY 19.88 | CNY 19.50 | 2.76M |
| 2026-09-18 | CNY 19.51 | +1.77% | CNY 19.35 | CNY 19.56 | CNY 19.34 | 2.73M |
| 2026-09-17 | CNY 19.17 | -2.09% | CNY 19.35 | CNY 19.64 | CNY 19.01 | 3.05M |
| 2026-09-16 | CNY 19.58 | +2.51% | CNY 19.02 | CNY 19.67 | CNY 19.02 | 3.71M |
| 2026-09-15 | CNY 19.10 | -0.73% | CNY 19.30 | CNY 19.48 | CNY 19.06 | 3.30M |
| 2026-09-14 | CNY 19.24 | +0.05% | CNY 19.13 | CNY 19.37 | CNY 18.98 | 2.88M |
| 2026-09-11 | CNY 19.23 | -3.85% | CNY 19.57 | CNY 19.57 | CNY 18.85 | 5.27M |
| 2026-09-10 | CNY 20.00 | -2.30% | CNY 20.39 | CNY 20.42 | CNY 19.90 | 3.51M |
| 2026-09-09 | CNY 20.47 | +1.54% | CNY 20.16 | CNY 20.60 | CNY 20.05 | 5.32M |
| 2026-09-08 | CNY 20.16 | -0.05% | CNY 20.21 | CNY 20.48 | CNY 20.05 | 3.73M |
| 2026-09-07 | CNY 20.17 | -2.84% | CNY 20.55 | CNY 20.65 | CNY 20.13 | 4.89M |
| 2026-09-04 | CNY 20.76 | +0.34% | CNY 20.98 | CNY 21.45 | CNY 20.60 | 6.48M |
| 2026-09-03 | CNY 20.69 | +1.77% | CNY 20.63 | CNY 20.80 | CNY 20.45 | 5.09M |
| 2026-09-02 | CNY 20.33 | -2.40% | CNY 20.50 | CNY 20.50 | CNY 19.57 | 7.51M |
| 2026-09-01 | CNY 20.83 | -1.14% | CNY 21.07 | CNY 21.12 | CNY 20.66 | 4.72M |
| 2026-08-31 | CNY 21.07 | -2.18% | CNY 20.88 | CNY 21.10 | CNY 20.50 | 6.78M |
| 2026-08-28 | CNY 21.54 | +0.61% | CNY 21.31 | CNY 21.66 | CNY 20.96 | 7.85M |
| 2026-08-27 | CNY 21.41 | +1.76% | CNY 20.55 | CNY 21.48 | CNY 20.55 | 9.18M |
| 2026-08-26 | CNY 21.04 | +1.35% | CNY 20.57 | CNY 21.57 | CNY 20.57 | 10.02M |
| 2026-08-25 | CNY 20.76 | -4.77% | CNY 21.48 | CNY 21.60 | CNY 20.29 | 12.70M |
| 2026-08-24 | CNY 21.80 | +1.49% | CNY 21.57 | CNY 22.56 | CNY 21.01 | 15.85M |
| 2026-08-21 | CNY 21.48 | +1.66% | CNY 21.58 | CNY 21.71 | CNY 21.17 | 9.97M |
| 2026-08-20 | CNY 21.13 | -0.33% | CNY 21.91 | CNY 22.25 | CNY 20.92 | 9.24M |
| 2026-08-19 | CNY 21.20 | -4.72% | CNY 21.49 | CNY 22.10 | CNY 21.20 | 9.22M |
| 2026-08-18 | CNY 22.25 | -5.68% | CNY 23.24 | CNY 23.32 | CNY 22.09 | 14.00M |
| 2026-08-17 | CNY 23.59 | +7.96% | CNY 22.28 | CNY 23.84 | CNY 22.18 | 20.89M |
| 2026-08-14 | CNY 21.85 | +1.39% | CNY 21.49 | CNY 21.92 | CNY 21.16 | 8.22M |
| 2026-08-13 | CNY 21.55 | -3.71% | CNY 22.88 | CNY 23.10 | CNY 21.55 | 11.75M |
| 2026-08-12 | CNY 22.38 | +4.00% | CNY 21.40 | CNY 22.55 | CNY 21.40 | 13.77M |
| 2026-08-11 | CNY 21.52 | -3.80% | CNY 22.16 | CNY 22.26 | CNY 21.50 | 14.87M |
| 2026-08-10 | CNY 22.37 | -1.97% | CNY 22.77 | CNY 23.03 | CNY 22.06 | 21.02M |
| 2026-08-07 | CNY 22.82 | +1.69% | CNY 21.82 | CNY 22.90 | CNY 21.45 | 25.87M |
| 2026-08-06 | CNY 22.44 | +4.42% | CNY 21.70 | CNY 23.20 | CNY 21.38 | 33.88M |
| 2026-08-05 | CNY 21.49 | +19.99% | CNY 18.80 | CNY 21.49 | CNY 18.68 | 27.09M |
| 2026-08-04 | CNY 17.91 | +0.22% | CNY 17.88 | CNY 18.10 | CNY 17.75 | 4.77M |
| 2026-08-03 | CNY 17.87 | +2.52% | CNY 17.34 | CNY 17.89 | CNY 17.25 | 4.39M |
| 2026-07-31 | CNY 17.43 | +4.00% | CNY 17.09 | CNY 17.50 | CNY 17.09 | 5.27M |
| 2026-07-30 | CNY 16.76 | -2.27% | CNY 17.23 | CNY 17.34 | CNY 16.70 | 3.89M |
| 2026-07-29 | CNY 17.15 | +1.90% | CNY 16.82 | CNY 17.18 | CNY 16.62 | 3.85M |
| 2026-07-28 | CNY 16.83 | -1.23% | CNY 16.73 | CNY 16.98 | CNY 16.60 | 2.83M |
| 2026-07-27 | CNY 17.04 | +2.53% | CNY 16.70 | CNY 17.05 | CNY 16.57 | 3.52M |
| 2026-07-24 | CNY 16.62 | -6.37% | CNY 17.02 | CNY 17.20 | CNY 16.62 | 5.77M |
| 2026-07-23 | CNY 17.75 | +2.07% | CNY 17.30 | CNY 17.77 | CNY 17.11 | 6.32M |
| 2026-07-22 | CNY 17.39 | -0.17% | CNY 17.30 | CNY 17.87 | CNY 17.22 | 7.47M |
| 2026-07-21 | CNY 17.42 | +1.52% | CNY 17.16 | CNY 17.47 | CNY 15.99 | 8.70M |
| 2026-07-20 | CNY 17.16 | +0.88% | CNY 16.81 | CNY 17.52 | CNY 16.66 | 7.26M |
| 2026-07-17 | CNY 17.01 | -1.73% | CNY 17.32 | CNY 17.88 | CNY 16.78 | 6.82M |
| 2026-07-16 | CNY 17.31 | +2.49% | CNY 16.63 | CNY 17.70 | CNY 16.56 | 5.89M |
| 2026-07-15 | CNY 16.89 | -1.46% | CNY 17.30 | CNY 17.33 | CNY 16.74 | 3.69M |
| 2026-07-14 | CNY 17.14 | +4.07% | CNY 16.52 | CNY 17.15 | CNY 16.28 | 4.94M |
| 2026-07-13 | CNY 16.47 | -7.05% | CNY 17.57 | CNY 17.57 | CNY 16.40 | 6.00M |
| 2026-07-10 | CNY 17.72 | +0.34% | CNY 17.59 | CNY 18.18 | CNY 17.40 | 6.01M |
| 2026-07-09 | CNY 17.66 | -0.84% | CNY 17.71 | CNY 17.98 | CNY 16.94 | 5.41M |
| 2026-07-08 | CNY 17.81 | -3.68% | CNY 18.43 | CNY 18.63 | CNY 17.78 | 5.97M |
| 2026-07-07 | CNY 18.49 | -6.85% | CNY 19.66 | CNY 19.72 | CNY 18.44 | 8.28M |
| 2026-07-06 | CNY 19.85 | -0.40% | CNY 19.93 | CNY 20.75 | CNY 19.81 | 9.75M |
| 2026-07-03 | CNY 19.93 | -2.78% | CNY 20.85 | CNY 20.98 | CNY 19.91 | 11.07M |
| 2026-07-02 | CNY 20.50 | +1.03% | CNY 20.16 | CNY 21.28 | CNY 19.83 | 10.74M |
| 2026-07-01 | CNY 20.29 | +0.35% | CNY 20.10 | CNY 20.75 | CNY 19.82 | 8.92M |
| 2026-06-30 | CNY 20.22 | -0.98% | CNY 20.31 | CNY 20.67 | CNY 19.74 | 9.05M |
| 2026-06-29 | CNY 20.42 | -4.45% | CNY 21.36 | CNY 21.97 | CNY 20.36 | 12.42M |
| 2026-06-26 | CNY 21.37 | -3.87% | CNY 22.28 | CNY 22.47 | CNY 21.05 | 9.39M |
| 2026-06-25 | CNY 22.23 | -3.97% | CNY 22.92 | CNY 23.27 | CNY 22.01 | 8.08M |
| 2026-06-24 | CNY 23.15 | -2.03% | CNY 23.50 | CNY 23.95 | CNY 22.80 | 8.08M |
| 2026-06-23 | CNY 23.63 | -7.55% | CNY 24.87 | CNY 24.99 | CNY 23.51 | 12.55M |
| 2026-06-22 | CNY 25.56 | +7.62% | CNY 23.53 | CNY 25.60 | CNY 23.41 | 15.06M |
| 2026-06-18 | CNY 23.75 | -1.21% | CNY 23.80 | CNY 24.68 | CNY 23.56 | 7.79M |
| 2026-06-17 | CNY 24.04 | -2.47% | CNY 24.30 | CNY 24.65 | CNY 23.65 | 8.99M |
| 2026-06-16 | CNY 24.65 | +2.84% | CNY 23.90 | CNY 24.82 | CNY 23.62 | 10.20M |
| 2026-06-15 | CNY 23.97 | +8.36% | CNY 22.67 | CNY 24.00 | CNY 22.50 | 11.72M |
| 2026-06-12 | CNY 22.12 | +2.45% | CNY 21.88 | CNY 22.86 | CNY 21.36 | 9.75M |
| 2026-06-11 | CNY 21.59 | +3.30% | CNY 20.77 | CNY 21.91 | CNY 20.52 | 7.81M |
| 2026-06-10 | CNY 20.90 | -1.32% | CNY 20.97 | CNY 21.09 | CNY 20.48 | 5.46M |
| 2026-06-09 | CNY 21.18 | -0.42% | CNY 21.66 | CNY 21.72 | CNY 20.81 | 5.90M |
| 2026-06-08 | CNY 21.27 | -7.04% | CNY 22.25 | CNY 22.66 | CNY 21.02 | 7.74M |
| 2026-06-05 | CNY 22.88 | -0.91% | CNY 22.83 | CNY 23.58 | CNY 22.00 | 9.18M |
| 2026-06-04 | CNY 23.09 | -5.64% | CNY 24.10 | CNY 24.18 | CNY 22.82 | 10.13M |
| 2026-06-03 | CNY 24.47 | +3.16% | CNY 22.73 | CNY 24.79 | CNY 22.55 | 15.56M |
| 2026-06-02 | CNY 23.72 | +0.30% | CNY 23.69 | CNY 24.13 | CNY 23.10 | 6.61M |
| 2026-06-01 | CNY 23.65 | +2.60% | CNY 22.64 | CNY 24.50 | CNY 22.64 | 9.29M |
| 2026-05-29 | CNY 23.05 | -6.46% | CNY 24.71 | CNY 24.76 | CNY 22.80 | 8.30M |
| 2026-05-28 | CNY 24.64 | +1.74% | CNY 24.01 | CNY 25.06 | CNY 23.59 | 8.81M |
| 2026-05-27 | CNY 24.22 | -5.67% | CNY 25.36 | CNY 25.69 | CNY 23.96 | 10.88M |
| 2026-05-26 | CNY 25.68 | +1.58% | CNY 24.99 | CNY 25.91 | CNY 24.77 | 13.15M |