Ningbo Homelink Eco-iTech Co. Ltd. Class A 301193
SZSE · China · Process Industries
CNY 21.42-0.75 (-3.38%)
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 21.42 | -3.38% | CNY 22.28 | CNY 22.59 | CNY 21.42 | 3.78M |
| 2026-09-29 | CNY 22.17 | -1.51% | CNY 22.43 | CNY 22.71 | CNY 21.91 | 5.82M |
| 2026-09-28 | CNY 22.51 | -5.46% | CNY 23.93 | CNY 23.93 | CNY 22.38 | 7.48M |
| 2026-09-24 | CNY 23.81 | -0.54% | CNY 24.58 | CNY 25.38 | CNY 23.70 | 11.71M |
| 2026-09-23 | CNY 23.94 | +4.45% | CNY 22.92 | CNY 24.27 | CNY 22.76 | 10.24M |
| 2026-09-22 | CNY 22.92 | +0.22% | CNY 22.66 | CNY 23.30 | CNY 22.56 | 8.33M |
| 2026-09-21 | CNY 22.87 | +9.74% | CNY 20.94 | CNY 22.90 | CNY 20.70 | 11.41M |
| 2026-09-18 | CNY 20.84 | +10.32% | CNY 19.10 | CNY 20.88 | CNY 19.09 | 7.08M |
| 2026-09-17 | CNY 18.89 | -2.63% | CNY 19.40 | CNY 19.56 | CNY 18.60 | 3.36M |
| 2026-09-16 | CNY 19.40 | +2.00% | CNY 18.85 | CNY 19.46 | CNY 18.65 | 2.49M |
| 2026-09-15 | CNY 19.02 | -0.78% | CNY 19.18 | CNY 19.49 | CNY 18.97 | 1.99M |
| 2026-09-14 | CNY 19.17 | -0.98% | CNY 19.39 | CNY 19.40 | CNY 18.88 | 3.03M |
| 2026-09-11 | CNY 19.36 | -3.78% | CNY 19.91 | CNY 20.30 | CNY 18.98 | 5.51M |
| 2026-09-10 | CNY 20.12 | -2.04% | CNY 20.27 | CNY 20.77 | CNY 20.04 | 4.07M |
| 2026-09-09 | CNY 20.54 | -1.96% | CNY 20.84 | CNY 21.38 | CNY 20.45 | 4.75M |
| 2026-09-08 | CNY 20.95 | +2.20% | CNY 20.46 | CNY 21.20 | CNY 20.03 | 8.69M |
| 2026-09-07 | CNY 20.50 | +3.74% | CNY 19.81 | CNY 21.76 | CNY 19.81 | 8.33M |
| 2026-09-04 | CNY 19.76 | -2.23% | CNY 20.30 | CNY 20.55 | CNY 19.68 | 4.93M |
| 2026-09-03 | CNY 20.21 | -1.32% | CNY 20.53 | CNY 20.76 | CNY 20.17 | 4.17M |
| 2026-09-02 | CNY 20.48 | +1.84% | CNY 20.07 | CNY 20.63 | CNY 19.82 | 5.16M |
| 2026-09-01 | CNY 20.11 | +0.95% | CNY 19.90 | CNY 20.30 | CNY 19.63 | 4.82M |
| 2026-08-31 | CNY 19.92 | +6.92% | CNY 18.70 | CNY 20.17 | CNY 18.43 | 9.57M |
| 2026-08-28 | CNY 18.63 | +4.25% | CNY 17.78 | CNY 18.97 | CNY 17.71 | 7.78M |
| 2026-08-27 | CNY 17.87 | -6.00% | CNY 18.74 | CNY 18.74 | CNY 17.35 | 10.31M |
| 2026-08-26 | CNY 19.01 | +2.98% | CNY 18.55 | CNY 19.36 | CNY 18.49 | 5.09M |
| 2026-08-25 | CNY 18.46 | +4.18% | CNY 17.91 | CNY 18.67 | CNY 17.38 | 3.76M |
| 2026-08-24 | CNY 17.72 | -1.88% | CNY 17.88 | CNY 18.44 | CNY 17.62 | 2.58M |
| 2026-08-21 | CNY 18.06 | -0.28% | CNY 18.10 | CNY 18.19 | CNY 17.75 | 1.87M |
| 2026-08-20 | CNY 18.11 | +2.32% | CNY 17.95 | CNY 18.22 | CNY 17.60 | 2.00M |
| 2026-08-19 | CNY 17.70 | -3.07% | CNY 18.18 | CNY 18.25 | CNY 17.58 | 3.17M |
| 2026-08-18 | CNY 18.26 | -1.78% | CNY 18.74 | CNY 18.74 | CNY 18.00 | 3.58M |
| 2026-08-17 | CNY 18.59 | +1.58% | CNY 18.69 | CNY 18.84 | CNY 18.36 | 2.31M |
| 2026-08-14 | CNY 18.30 | -0.33% | CNY 18.30 | CNY 18.48 | CNY 18.00 | 1.73M |
| 2026-08-13 | CNY 18.36 | +0.82% | CNY 18.21 | CNY 19.00 | CNY 18.12 | 4.20M |
| 2026-08-12 | CNY 18.21 | +0.89% | CNY 18.02 | CNY 18.29 | CNY 17.94 | 1.87M |
| 2026-08-11 | CNY 18.05 | -1.37% | CNY 18.28 | CNY 18.46 | CNY 17.93 | 2.65M |
| 2026-08-10 | CNY 18.30 | +3.27% | CNY 17.70 | CNY 18.40 | CNY 17.11 | 4.37M |
| 2026-08-07 | CNY 17.72 | +0.23% | CNY 17.96 | CNY 17.96 | CNY 17.45 | 3.22M |
| 2026-08-06 | CNY 17.68 | +0.34% | CNY 17.60 | CNY 17.81 | CNY 17.34 | 4.21M |
| 2026-08-05 | CNY 17.62 | +5.19% | CNY 16.76 | CNY 17.66 | CNY 16.76 | 4.95M |
| 2026-08-04 | CNY 16.75 | +2.26% | CNY 16.38 | CNY 16.96 | CNY 16.34 | 3.12M |
| 2026-08-03 | CNY 16.38 | +3.08% | CNY 16.18 | CNY 16.70 | CNY 15.92 | 2.97M |
| 2026-07-31 | CNY 15.89 | +3.59% | CNY 15.60 | CNY 16.13 | CNY 15.22 | 3.30M |
| 2026-07-30 | CNY 15.34 | -3.10% | CNY 15.99 | CNY 16.17 | CNY 15.25 | 3.99M |
| 2026-07-29 | CNY 15.83 | +0.96% | CNY 15.82 | CNY 16.07 | CNY 15.59 | 3.08M |
| 2026-07-28 | CNY 15.68 | -0.63% | CNY 15.60 | CNY 16.32 | CNY 15.55 | 2.74M |
| 2026-07-27 | CNY 15.78 | +4.57% | CNY 15.44 | CNY 16.00 | CNY 14.82 | 3.96M |
| 2026-07-24 | CNY 15.09 | -3.82% | CNY 15.39 | CNY 15.60 | CNY 14.96 | 2.82M |
| 2026-07-23 | CNY 15.69 | +1.10% | CNY 15.40 | CNY 15.76 | CNY 15.29 | 2.33M |
| 2026-07-22 | CNY 15.52 | -1.83% | CNY 15.81 | CNY 15.98 | CNY 15.31 | 3.59M |
| 2026-07-21 | CNY 15.81 | -1.43% | CNY 16.10 | CNY 16.12 | CNY 14.78 | 6.23M |
| 2026-07-20 | CNY 16.04 | -0.06% | CNY 16.05 | CNY 16.35 | CNY 15.59 | 5.34M |
| 2026-07-17 | CNY 16.05 | -6.90% | CNY 17.14 | CNY 17.28 | CNY 15.80 | 4.94M |
| 2026-07-16 | CNY 17.24 | -3.04% | CNY 17.63 | CNY 17.88 | CNY 16.99 | 3.27M |
| 2026-07-15 | CNY 17.78 | +4.04% | CNY 17.09 | CNY 17.92 | CNY 16.71 | 5.28M |
| 2026-07-14 | CNY 17.09 | +0.59% | CNY 17.05 | CNY 17.35 | CNY 16.55 | 2.85M |
| 2026-07-13 | CNY 16.99 | -4.71% | CNY 17.60 | CNY 17.60 | CNY 16.88 | 4.16M |
| 2026-07-10 | CNY 17.83 | +2.59% | CNY 17.19 | CNY 18.00 | CNY 17.06 | 3.86M |
| 2026-07-09 | CNY 17.38 | -1.53% | CNY 17.67 | CNY 17.69 | CNY 16.92 | 5.05M |
| 2026-07-08 | CNY 17.65 | -1.78% | CNY 17.96 | CNY 18.05 | CNY 17.26 | 3.52M |
| 2026-07-07 | CNY 17.97 | -5.92% | CNY 19.41 | CNY 19.41 | CNY 17.80 | 4.71M |
| 2026-07-06 | CNY 19.10 | +1.33% | CNY 18.85 | CNY 19.87 | CNY 18.70 | 4.99M |
| 2026-07-03 | CNY 18.85 | +1.45% | CNY 18.69 | CNY 19.07 | CNY 18.11 | 4.29M |
| 2026-07-02 | CNY 18.58 | -0.27% | CNY 18.20 | CNY 19.76 | CNY 18.20 | 5.11M |
| 2026-07-01 | CNY 18.63 | +0.49% | CNY 18.50 | CNY 18.93 | CNY 18.05 | 4.41M |
| 2026-06-30 | CNY 18.54 | +1.64% | CNY 18.26 | CNY 19.09 | CNY 18.17 | 3.36M |
| 2026-06-29 | CNY 18.24 | -1.83% | CNY 18.39 | CNY 18.58 | CNY 17.50 | 5.66M |
| 2026-06-26 | CNY 18.58 | -6.07% | CNY 19.80 | CNY 19.88 | CNY 18.57 | 6.44M |
| 2026-06-25 | CNY 19.78 | +1.18% | CNY 19.68 | CNY 20.72 | CNY 19.21 | 6.02M |
| 2026-06-24 | CNY 19.55 | -2.78% | CNY 20.09 | CNY 20.80 | CNY 19.15 | 5.61M |
| 2026-06-23 | CNY 20.11 | -0.49% | CNY 20.17 | CNY 21.08 | CNY 19.80 | 5.47M |
| 2026-06-22 | CNY 20.21 | -0.64% | CNY 20.27 | CNY 20.32 | CNY 19.03 | 8.16M |
| 2026-06-18 | CNY 20.34 | -11.72% | CNY 23.09 | CNY 23.09 | CNY 20.19 | 12.42M |
| 2026-06-17 | CNY 23.04 | +0.92% | CNY 22.61 | CNY 23.69 | CNY 22.25 | 4.75M |
| 2026-06-16 | CNY 22.83 | +1.33% | CNY 22.88 | CNY 23.30 | CNY 22.16 | 5.35M |
| 2026-06-15 | CNY 22.53 | +4.79% | CNY 21.58 | CNY 23.05 | CNY 21.50 | 7.37M |
| 2026-06-12 | CNY 21.50 | +0.70% | CNY 21.67 | CNY 21.91 | CNY 21.20 | 5.36M |
| 2026-06-11 | CNY 21.35 | -1.20% | CNY 21.43 | CNY 21.74 | CNY 21.00 | 4.29M |
| 2026-06-10 | CNY 21.61 | -4.72% | CNY 22.95 | CNY 23.20 | CNY 21.23 | 6.21M |
| 2026-06-09 | CNY 22.68 | -2.24% | CNY 23.54 | CNY 23.70 | CNY 22.16 | 7.54M |
| 2026-06-08 | CNY 23.20 | -4.33% | CNY 24.00 | CNY 24.40 | CNY 23.05 | 12.08M |
| 2026-06-05 | CNY 24.25 | +19.99% | CNY 21.22 | CNY 24.25 | CNY 20.37 | 17.36M |
| 2026-06-04 | CNY 20.21 | -3.53% | CNY 20.91 | CNY 20.94 | CNY 20.05 | 6.16M |
| 2026-06-03 | CNY 20.95 | -3.14% | CNY 21.88 | CNY 22.47 | CNY 20.67 | 7.09M |
| 2026-06-02 | CNY 21.63 | +3.00% | CNY 21.45 | CNY 21.99 | CNY 20.96 | 7.03M |
| 2026-06-01 | CNY 21.00 | -0.28% | CNY 20.98 | CNY 21.47 | CNY 20.41 | 5.70M |
| 2026-05-29 | CNY 21.06 | -4.88% | CNY 22.32 | CNY 22.38 | CNY 20.70 | 8.88M |
| 2026-05-28 | CNY 22.14 | -2.77% | CNY 22.87 | CNY 23.18 | CNY 21.98 | 6.94M |
| 2026-05-27 | CNY 22.77 | -5.71% | CNY 24.02 | CNY 24.98 | CNY 22.60 | 10.33M |
| 2026-05-26 | CNY 24.15 | +2.77% | CNY 23.47 | CNY 24.90 | CNY 23.00 | 10.21M |