301327 Historical data - Shenzhen Hello Tech Energy Co., Ltd. Class A | Makkler

301327 Historical data - Shenzhen Hello Tech Energy Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 41.55	+0.10%	CNY 41.48	CNY 41.95	CNY 41.32	622.54K
2026-09-29	CNY 41.51	+1.49%	CNY 41.09	CNY 41.75	CNY 40.91	724.93K
2026-09-28	CNY 40.90	-1.45%	CNY 41.60	CNY 41.75	CNY 40.51	663.00K
2026-09-24	CNY 41.50	-1.26%	CNY 41.82	CNY 42.24	CNY 41.46	655.40K
2026-09-23	CNY 42.03	-0.61%	CNY 42.29	CNY 42.58	CNY 41.91	779.19K
2026-09-22	CNY 42.29	+2.47%	CNY 41.50	CNY 42.77	CNY 41.31	1.62M
2026-09-21	CNY 41.27	+1.90%	CNY 40.51	CNY 41.75	CNY 40.51	1.19M
2026-09-18	CNY 40.50	+2.90%	CNY 39.62	CNY 40.58	CNY 39.53	1.11M
2026-09-17	CNY 39.36	-1.06%	CNY 39.71	CNY 39.86	CNY 39.23	759.56K
2026-09-16	CNY 39.78	+0.20%	CNY 39.71	CNY 40.44	CNY 39.10	1.51M
2026-09-15	CNY 39.70	-0.75%	CNY 40.03	CNY 40.48	CNY 39.69	1.02M
2026-09-14	CNY 40.00	-0.45%	CNY 40.18	CNY 40.65	CNY 39.80	1.15M
2026-09-11	CNY 40.18	-3.65%	CNY 41.99	CNY 41.99	CNY 40.00	1.26M
2026-09-10	CNY 41.70	-1.44%	CNY 42.44	CNY 42.49	CNY 41.60	819.86K
2026-09-09	CNY 42.31	-1.88%	CNY 43.13	CNY 43.29	CNY 42.22	731.54K
2026-09-08	CNY 43.12	-0.48%	CNY 43.11	CNY 43.45	CNY 42.90	702.81K
2026-09-07	CNY 43.33	+0.49%	CNY 43.31	CNY 43.86	CNY 42.88	1.29M
2026-09-04	CNY 43.12	+3.08%	CNY 41.98	CNY 43.48	CNY 41.84	1.87M
2026-09-03	CNY 41.83	-1.13%	CNY 42.31	CNY 42.68	CNY 41.51	976.37K
2026-09-02	CNY 42.31	-1.54%	CNY 42.81	CNY 42.81	CNY 42.03	791.73K
2026-09-01	CNY 42.97	+1.01%	CNY 42.46	CNY 43.12	CNY 42.32	1.11M
2026-08-31	CNY 42.54	-0.95%	CNY 42.74	CNY 42.74	CNY 41.65	1.94M
2026-08-28	CNY 42.95	-3.07%	CNY 43.60	CNY 43.68	CNY 42.02	1.98M
2026-08-27	CNY 44.31	-0.69%	CNY 44.49	CNY 44.63	CNY 43.32	1.21M
2026-08-26	CNY 44.62	+0.47%	CNY 44.41	CNY 45.18	CNY 44.15	1.26M
2026-08-25	CNY 44.41	-0.74%	CNY 44.01	CNY 44.75	CNY 43.40	1.75M
2026-08-24	CNY 44.74	+2.33%	CNY 43.62	CNY 46.95	CNY 43.43	3.40M
2026-08-21	CNY 43.72	+0.67%	CNY 43.37	CNY 43.97	CNY 43.07	690.23K
2026-08-20	CNY 43.43	+1.64%	CNY 42.86	CNY 43.68	CNY 42.71	738.20K
2026-08-19	CNY 42.73	-3.24%	CNY 43.82	CNY 44.42	CNY 42.56	1.01M
2026-08-18	CNY 44.16	-1.91%	CNY 45.00	CNY 45.28	CNY 43.95	971.60K
2026-08-17	CNY 45.02	+0.83%	CNY 44.95	CNY 45.17	CNY 44.34	810.96K
2026-08-14	CNY 44.65	-1.30%	CNY 45.18	CNY 45.49	CNY 44.42	838.77K
2026-08-13	CNY 45.24	-0.90%	CNY 45.78	CNY 45.78	CNY 45.20	949.40K
2026-08-12	CNY 45.65	+0.82%	CNY 45.12	CNY 46.08	CNY 44.91	1.02M
2026-08-11	CNY 45.28	-1.05%	CNY 45.63	CNY 45.76	CNY 44.95	1.18M
2026-08-10	CNY 45.76	+1.67%	CNY 45.48	CNY 45.77	CNY 44.80	1.11M
2026-08-07	CNY 45.01	-0.42%	CNY 45.10	CNY 45.21	CNY 44.31	1.23M
2026-08-06	CNY 45.20	-1.97%	CNY 46.16	CNY 46.16	CNY 44.91	1.33M
2026-08-05	CNY 46.11	+0.35%	CNY 45.62	CNY 46.28	CNY 45.62	1.18M
2026-08-04	CNY 45.95	+0.15%	CNY 46.26	CNY 46.26	CNY 45.69	835.33K
2026-08-03	CNY 45.88	+2.07%	CNY 45.50	CNY 45.98	CNY 44.90	968.09K
2026-07-31	CNY 44.95	+0.42%	CNY 44.78	CNY 45.68	CNY 44.50	1.21M
2026-07-30	CNY 44.76	-0.58%	CNY 44.78	CNY 45.85	CNY 44.70	1.26M
2026-07-29	CNY 45.02	+0.54%	CNY 44.68	CNY 45.49	CNY 44.32	1.49M
2026-07-28	CNY 44.78	+3.01%	CNY 43.30	CNY 45.01	CNY 43.00	1.60M
2026-07-27	CNY 43.47	+2.91%	CNY 42.00	CNY 43.52	CNY 41.95	1.03M
2026-07-24	CNY 42.24	-1.86%	CNY 42.77	CNY 43.06	CNY 41.95	915.26K
2026-07-23	CNY 43.04	+2.48%	CNY 41.73	CNY 43.05	CNY 41.73	913.42K
2026-07-22	CNY 42.00	-3.00%	CNY 43.20	CNY 43.30	CNY 41.73	1.49M
2026-07-21	CNY 43.30	+0.07%	CNY 43.27	CNY 43.78	CNY 42.75	1.43M
2026-07-20	CNY 43.27	+0.79%	CNY 43.14	CNY 44.33	CNY 42.41	1.30M
2026-07-17	CNY 42.93	-3.55%	CNY 44.51	CNY 45.20	CNY 42.82	1.44M
2026-07-16	CNY 44.51	+0.59%	CNY 44.25	CNY 44.95	CNY 43.72	908.96K
2026-07-15	CNY 44.25	+0.89%	CNY 43.89	CNY 44.78	CNY 43.73	726.61K
2026-07-14	CNY 43.86	+0.76%	CNY 43.53	CNY 44.28	CNY 43.13	894.11K
2026-07-13	CNY 43.53	-4.25%	CNY 45.31	CNY 45.31	CNY 43.42	1.28M
2026-07-10	CNY 45.46	+0.29%	CNY 45.33	CNY 46.31	CNY 45.03	1.18M
2026-07-09	CNY 45.33	-1.50%	CNY 46.02	CNY 46.02	CNY 44.71	1.16M
2026-07-08	CNY 46.02	-2.25%	CNY 46.98	CNY 47.49	CNY 45.95	977.00K
2026-07-07	CNY 47.08	-2.59%	CNY 48.32	CNY 48.81	CNY 46.91	1.09M
2026-07-06	CNY 48.33	-0.08%	CNY 48.38	CNY 49.18	CNY 47.92	1.25M
2026-07-03	CNY 48.37	+2.96%	CNY 47.47	CNY 48.89	CNY 47.02	1.61M
2026-07-02	CNY 46.98	-0.68%	CNY 47.30	CNY 47.95	CNY 46.86	1.36M
2026-07-01	CNY 47.30	-1.60%	CNY 47.68	CNY 48.08	CNY 46.58	1.79M
2026-06-30	CNY 48.07	+2.89%	CNY 46.57	CNY 48.09	CNY 46.40	1.72M
2026-06-29	CNY 46.72	+1.79%	CNY 46.00	CNY 47.10	CNY 45.03	1.61M
2026-06-26	CNY 45.90	-4.75%	CNY 48.16	CNY 48.42	CNY 45.70	1.97M
2026-06-25	CNY 48.19	-1.99%	CNY 49.18	CNY 49.18	CNY 47.90	1.43M
2026-06-24	CNY 49.17	-1.27%	CNY 49.63	CNY 49.89	CNY 48.68	1.29M
2026-06-23	CNY 49.80	-1.33%	CNY 50.30	CNY 50.97	CNY 49.69	1.34M
2026-06-22	CNY 50.47	+0.62%	CNY 50.19	CNY 50.58	CNY 49.03	1.85M
2026-06-18	CNY 50.16	-1.53%	CNY 50.91	CNY 50.93	CNY 49.92	1.40M
2026-06-17	CNY 50.94	-1.94%	CNY 51.74	CNY 51.93	CNY 50.72	1.44M
2026-06-16	CNY 51.95	+0.60%	CNY 51.87	CNY 52.50	CNY 50.80	1.57M
2026-06-15	CNY 51.64	+0.53%	CNY 51.41	CNY 52.15	CNY 51.22	1.42M
2026-06-12	CNY 51.37	+0.92%	CNY 51.74	CNY 52.24	CNY 51.10	1.44M
2026-06-11	CNY 50.90	-1.47%	CNY 51.05	CNY 51.66	CNY 50.68	1.16M
2026-06-10	CNY 51.66	-2.60%	CNY 52.80	CNY 52.80	CNY 50.71	1.82M
2026-06-09	CNY 53.04	+0.82%	CNY 52.80	CNY 53.68	CNY 52.44	1.19M
2026-06-08	CNY 52.61	-1.44%	CNY 51.85	CNY 53.77	CNY 51.67	1.74M
2026-06-05	CNY 53.38	-2.59%	CNY 54.62	CNY 54.85	CNY 53.13	2.02M
2026-06-04	CNY 54.80	-3.11%	CNY 55.98	CNY 56.95	CNY 54.37	2.39M
2026-06-03	CNY 56.56	+1.82%	CNY 55.55	CNY 57.38	CNY 54.20	2.71M
2026-06-02	CNY 55.55	-0.57%	CNY 55.93	CNY 56.88	CNY 55.40	1.80M
2026-06-01	CNY 55.87	+1.05%	CNY 55.75	CNY 56.68	CNY 55.38	1.84M
2026-05-29	CNY 55.29	-3.83%	CNY 57.65	CNY 57.87	CNY 55.11	1.84M
2026-05-28	CNY 57.49	+0.63%	CNY 56.82	CNY 57.89	CNY 56.00	2.25M
2026-05-27	CNY 57.13	+1.71%	CNY 55.87	CNY 59.00	CNY 55.87	3.29M
2026-05-26	CNY 56.17	-1.44%	CNY 56.68	CNY 56.98	CNY 55.48	1.96M