Beijing HCRT Electrical Equipments Co., Ltd. Class A 301668

SZSE · China · Producer Manufacturing

CNY 29.64-0.12 (-0.40%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 29.64	-0.40%	CNY 29.81	CNY 30.39	CNY 29.45	1.01M
2026-09-29	CNY 29.76	-0.17%	CNY 29.68	CNY 30.28	CNY 29.60	926.09K
2026-09-28	CNY 29.81	-5.99%	CNY 31.48	CNY 31.50	CNY 29.70	1.88M
2026-09-24	CNY 31.71	-1.52%	CNY 32.24	CNY 32.24	CNY 31.70	659.28K
2026-09-23	CNY 32.20	-0.62%	CNY 32.28	CNY 32.43	CNY 31.89	834.43K
2026-09-22	CNY 32.40	+0.40%	CNY 32.35	CNY 32.69	CNY 32.14	849.88K
2026-09-21	CNY 32.27	-1.56%	CNY 32.58	CNY 32.74	CNY 32.05	1.14M
2026-09-18	CNY 32.78	+4.06%	CNY 31.47	CNY 33.50	CNY 31.41	1.75M
2026-09-17	CNY 31.50	+0.16%	CNY 31.85	CNY 32.27	CNY 31.10	1.04M
2026-09-16	CNY 31.45	+1.32%	CNY 31.20	CNY 31.55	CNY 30.77	665.82K
2026-09-15	CNY 31.04	-1.77%	CNY 31.44	CNY 31.70	CNY 31.04	700.20K
2026-09-14	CNY 31.60	+0.96%	CNY 31.19	CNY 31.77	CNY 31.06	622.17K
2026-09-11	CNY 31.30	-2.52%	CNY 31.88	CNY 31.88	CNY 31.14	667.36K
2026-09-10	CNY 32.11	-2.01%	CNY 32.87	CNY 32.87	CNY 32.03	929.02K
2026-09-09	CNY 32.77	-4.85%	CNY 34.16	CNY 34.44	CNY 32.55	1.70M
2026-09-08	CNY 34.44	-0.72%	CNY 35.09	CNY 35.09	CNY 34.15	944.41K
2026-09-07	CNY 34.69	-0.32%	CNY 34.89	CNY 35.00	CNY 34.31	981.04K
2026-09-04	CNY 34.80	-0.63%	CNY 35.02	CNY 35.80	CNY 34.50	1.44M
2026-09-03	CNY 35.02	-4.37%	CNY 36.38	CNY 36.88	CNY 34.90	2.17M
2026-09-02	CNY 36.62	+4.21%	CNY 35.47	CNY 36.70	CNY 34.66	2.81M
2026-09-01	CNY 35.14	+0.40%	CNY 34.91	CNY 35.24	CNY 34.62	1.27M
2026-08-31	CNY 35.00	+0.34%	CNY 34.40	CNY 35.00	CNY 34.11	1.27M
2026-08-28	CNY 34.88	+2.74%	CNY 33.76	CNY 35.43	CNY 33.68	1.75M
2026-08-27	CNY 33.95	-0.96%	CNY 34.00	CNY 34.16	CNY 33.40	1.02M
2026-08-26	CNY 34.28	-0.12%	CNY 34.43	CNY 34.45	CNY 33.70	769.41K
2026-08-25	CNY 34.32	+1.00%	CNY 33.67	CNY 34.40	CNY 33.20	934.45K
2026-08-24	CNY 33.98	+0.38%	CNY 33.88	CNY 34.50	CNY 33.30	1.12M
2026-08-21	CNY 33.85	-5.10%	CNY 35.33	CNY 35.33	CNY 33.50	1.64M
2026-08-20	CNY 35.67	+3.57%	CNY 34.70	CNY 36.19	CNY 34.30	1.91M
2026-08-19	CNY 34.44	-10.08%	CNY 37.70	CNY 37.73	CNY 34.43	2.73M
2026-08-18	CNY 38.30	+4.42%	CNY 36.66	CNY 38.38	CNY 36.31	3.86M
2026-08-17	CNY 36.68	+1.47%	CNY 36.15	CNY 36.88	CNY 35.60	1.40M
2026-08-14	CNY 36.15	-0.47%	CNY 36.88	CNY 36.88	CNY 35.50	1.33M
2026-08-13	CNY 36.32	-2.31%	CNY 37.57	CNY 37.57	CNY 36.27	2.05M
2026-08-12	CNY 37.18	-0.64%	CNY 37.01	CNY 37.44	CNY 36.89	1.72M
2026-08-11	CNY 37.42	-2.53%	CNY 37.95	CNY 37.97	CNY 37.00	2.79M
2026-08-10	CNY 38.39	+4.63%	CNY 36.69	CNY 38.39	CNY 36.51	4.46M
2026-08-07	CNY 36.69	-0.52%	CNY 36.90	CNY 36.99	CNY 35.48	2.71M
2026-08-06	CNY 36.88	-3.02%	CNY 37.69	CNY 37.87	CNY 36.51	3.37M
2026-08-05	CNY 38.03	-2.24%	CNY 38.51	CNY 38.78	CNY 37.40	4.49M
2026-08-04	CNY 38.90	-0.59%	CNY 38.75	CNY 39.50	CNY 37.71	4.47M
2026-08-03	CNY 39.13	+0.72%	CNY 37.23	CNY 40.10	CNY 36.50	5.01M
2026-07-31	CNY 38.85	+4.27%	CNY 36.00	CNY 39.97	CNY 36.00	7.25M
2026-07-30	CNY 37.26	+20.00%	CNY 31.02	CNY 37.26	CNY 30.80	5.67M
2026-07-29	CNY 31.05	+2.71%	CNY 30.12	CNY 31.19	CNY 30.10	1.04M
2026-07-28	CNY 30.23	-1.88%	CNY 30.65	CNY 30.85	CNY 30.11	890.07K
2026-07-27	CNY 30.81	+3.91%	CNY 29.75	CNY 30.85	CNY 29.49	978.12K
2026-07-24	CNY 29.65	-4.42%	CNY 30.68	CNY 30.80	CNY 29.63	1.06M
2026-07-23	CNY 31.02	+5.44%	CNY 29.11	CNY 31.10	CNY 29.10	1.43M
2026-07-22	CNY 29.42	-0.84%	CNY 29.50	CNY 29.89	CNY 29.10	641.29K
2026-07-21	CNY 29.67	-0.90%	CNY 30.20	CNY 30.20	CNY 28.58	1.17M
2026-07-20	CNY 29.94	-2.12%	CNY 30.58	CNY 31.46	CNY 29.12	1.31M
2026-07-17	CNY 30.59	-3.07%	CNY 31.61	CNY 31.98	CNY 30.41	962.18K
2026-07-16	CNY 31.56	+1.28%	CNY 30.98	CNY 31.92	CNY 30.33	921.64K
2026-07-15	CNY 31.16	+1.00%	CNY 31.21	CNY 31.47	CNY 30.67	615.86K
2026-07-14	CNY 30.85	+1.51%	CNY 30.68	CNY 30.87	CNY 29.70	859.94K
2026-07-13	CNY 30.39	-2.28%	CNY 31.00	CNY 31.78	CNY 30.39	922.35K
2026-07-10	CNY 31.10	+2.30%	CNY 30.51	CNY 31.77	CNY 30.07	1.11M
2026-07-09	CNY 30.40	-1.36%	CNY 30.87	CNY 30.87	CNY 29.51	766.08K
2026-07-08	CNY 30.82	-2.19%	CNY 31.43	CNY 31.65	CNY 30.74	923.28K
2026-07-07	CNY 31.51	-2.90%	CNY 32.00	CNY 32.70	CNY 31.31	1.12M
2026-07-06	CNY 32.45	-2.35%	CNY 33.31	CNY 33.97	CNY 32.40	846.52K
2026-07-03	CNY 33.23	+0.91%	CNY 33.11	CNY 33.76	CNY 32.82	1.02M
2026-07-02	CNY 32.93	-1.17%	CNY 33.25	CNY 34.46	CNY 32.72	1.25M
2026-07-01	CNY 33.32	+1.28%	CNY 33.12	CNY 33.82	CNY 32.60	902.88K
2026-06-30	CNY 32.90	-0.27%	CNY 33.29	CNY 33.29	CNY 32.46	933.48K
2026-06-29	CNY 32.99	-0.36%	CNY 32.73	CNY 33.30	CNY 31.90	1.12M
2026-06-26	CNY 33.11	-4.50%	CNY 34.66	CNY 34.66	CNY 33.10	951.12K
2026-06-25	CNY 34.67	-2.34%	CNY 35.25	CNY 35.59	CNY 34.03	1.08M
2026-06-24	CNY 35.50	-3.92%	CNY 36.59	CNY 36.73	CNY 34.90	1.29M
2026-06-23	CNY 36.95	+2.50%	CNY 36.14	CNY 37.03	CNY 35.72	1.17M
2026-06-22	CNY 36.05	0.00%	CNY 35.68	CNY 36.20	CNY 34.92	840.82K
2026-06-18	CNY 36.05	+0.56%	CNY 35.74	CNY 36.12	CNY 35.21	644.97K
2026-06-17	CNY 35.85	-1.75%	CNY 36.13	CNY 36.30	CNY 35.65	795.66K
2026-06-16	CNY 36.49	+0.77%	CNY 36.11	CNY 36.88	CNY 35.80	821.60K
2026-06-15	CNY 36.21	+2.64%	CNY 35.22	CNY 36.59	CNY 35.22	1.09M
2026-06-12	CNY 35.28	+4.01%	CNY 34.41	CNY 35.38	CNY 34.02	1.31M
2026-06-11	CNY 33.92	-2.75%	CNY 34.54	CNY 34.75	CNY 33.66	1.03M
2026-06-10	CNY 34.88	-2.30%	CNY 35.70	CNY 35.79	CNY 34.42	983.13K
2026-06-09	CNY 35.70	+0.31%	CNY 36.30	CNY 36.55	CNY 35.00	787.37K
2026-06-08	CNY 35.59	-2.89%	CNY 36.17	CNY 37.13	CNY 35.22	1.35M
2026-06-05	CNY 36.65	-0.05%	CNY 36.63	CNY 37.51	CNY 35.58	1.31M
2026-06-04	CNY 36.67	-2.81%	CNY 37.23	CNY 37.60	CNY 36.44	1.26M
2026-06-03	CNY 37.73	-2.76%	CNY 38.72	CNY 38.72	CNY 37.25	1.13M
2026-06-02	CNY 38.80	-3.27%	CNY 40.59	CNY 40.60	CNY 38.30	1.16M
2026-06-01	CNY 40.11	+1.29%	CNY 39.23	CNY 40.33	CNY 38.91	919.71K
2026-05-29	CNY 39.60	-1.79%	CNY 41.13	CNY 41.25	CNY 39.42	1.19M
2026-05-28	CNY 40.32	+1.95%	CNY 39.55	CNY 40.68	CNY 39.52	1.11M
2026-05-27	CNY 39.55	-2.15%	CNY 40.03	CNY 40.80	CNY 39.23	1.23M
2026-05-26	CNY 40.42	-2.46%	CNY 40.99	CNY 41.09	CNY 40.01	1.09M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 29.64	-0.40%	CNY 29.81	CNY 30.39	CNY 29.45	1.01M
2026-09-29	CNY 29.76	-0.17%	CNY 29.68	CNY 30.28	CNY 29.60	926.09K
2026-09-28	CNY 29.81	-5.99%	CNY 31.48	CNY 31.50	CNY 29.70	1.88M
2026-09-24	CNY 31.71	-1.52%	CNY 32.24	CNY 32.24	CNY 31.70	659.28K
2026-09-23	CNY 32.20	-0.62%	CNY 32.28	CNY 32.43	CNY 31.89	834.43K
2026-09-22	CNY 32.40	+0.40%	CNY 32.35	CNY 32.69	CNY 32.14	849.88K
2026-09-21	CNY 32.27	-1.56%	CNY 32.58	CNY 32.74	CNY 32.05	1.14M
2026-09-18	CNY 32.78	+4.06%	CNY 31.47	CNY 33.50	CNY 31.41	1.75M
2026-09-17	CNY 31.50	+0.16%	CNY 31.85	CNY 32.27	CNY 31.10	1.04M
2026-09-16	CNY 31.45	+1.32%	CNY 31.20	CNY 31.55	CNY 30.77	665.82K
2026-09-15	CNY 31.04	-1.77%	CNY 31.44	CNY 31.70	CNY 31.04	700.20K
2026-09-14	CNY 31.60	+0.96%	CNY 31.19	CNY 31.77	CNY 31.06	622.17K
2026-09-11	CNY 31.30	-2.52%	CNY 31.88	CNY 31.88	CNY 31.14	667.36K
2026-09-10	CNY 32.11	-2.01%	CNY 32.87	CNY 32.87	CNY 32.03	929.02K
2026-09-09	CNY 32.77	-4.85%	CNY 34.16	CNY 34.44	CNY 32.55	1.70M
2026-09-08	CNY 34.44	-0.72%	CNY 35.09	CNY 35.09	CNY 34.15	944.41K
2026-09-07	CNY 34.69	-0.32%	CNY 34.89	CNY 35.00	CNY 34.31	981.04K
2026-09-04	CNY 34.80	-0.63%	CNY 35.02	CNY 35.80	CNY 34.50	1.44M
2026-09-03	CNY 35.02	-4.37%	CNY 36.38	CNY 36.88	CNY 34.90	2.17M
2026-09-02	CNY 36.62	+4.21%	CNY 35.47	CNY 36.70	CNY 34.66	2.81M
2026-09-01	CNY 35.14	+0.40%	CNY 34.91	CNY 35.24	CNY 34.62	1.27M
2026-08-31	CNY 35.00	+0.34%	CNY 34.40	CNY 35.00	CNY 34.11	1.27M
2026-08-28	CNY 34.88	+2.74%	CNY 33.76	CNY 35.43	CNY 33.68	1.75M
2026-08-27	CNY 33.95	-0.96%	CNY 34.00	CNY 34.16	CNY 33.40	1.02M
2026-08-26	CNY 34.28	-0.12%	CNY 34.43	CNY 34.45	CNY 33.70	769.41K
2026-08-25	CNY 34.32	+1.00%	CNY 33.67	CNY 34.40	CNY 33.20	934.45K
2026-08-24	CNY 33.98	+0.38%	CNY 33.88	CNY 34.50	CNY 33.30	1.12M
2026-08-21	CNY 33.85	-5.10%	CNY 35.33	CNY 35.33	CNY 33.50	1.64M
2026-08-20	CNY 35.67	+3.57%	CNY 34.70	CNY 36.19	CNY 34.30	1.91M
2026-08-19	CNY 34.44	-10.08%	CNY 37.70	CNY 37.73	CNY 34.43	2.73M
2026-08-18	CNY 38.30	+4.42%	CNY 36.66	CNY 38.38	CNY 36.31	3.86M
2026-08-17	CNY 36.68	+1.47%	CNY 36.15	CNY 36.88	CNY 35.60	1.40M
2026-08-14	CNY 36.15	-0.47%	CNY 36.88	CNY 36.88	CNY 35.50	1.33M
2026-08-13	CNY 36.32	-2.31%	CNY 37.57	CNY 37.57	CNY 36.27	2.05M
2026-08-12	CNY 37.18	-0.64%	CNY 37.01	CNY 37.44	CNY 36.89	1.72M
2026-08-11	CNY 37.42	-2.53%	CNY 37.95	CNY 37.97	CNY 37.00	2.79M
2026-08-10	CNY 38.39	+4.63%	CNY 36.69	CNY 38.39	CNY 36.51	4.46M
2026-08-07	CNY 36.69	-0.52%	CNY 36.90	CNY 36.99	CNY 35.48	2.71M
2026-08-06	CNY 36.88	-3.02%	CNY 37.69	CNY 37.87	CNY 36.51	3.37M
2026-08-05	CNY 38.03	-2.24%	CNY 38.51	CNY 38.78	CNY 37.40	4.49M
2026-08-04	CNY 38.90	-0.59%	CNY 38.75	CNY 39.50	CNY 37.71	4.47M
2026-08-03	CNY 39.13	+0.72%	CNY 37.23	CNY 40.10	CNY 36.50	5.01M
2026-07-31	CNY 38.85	+4.27%	CNY 36.00	CNY 39.97	CNY 36.00	7.25M
2026-07-30	CNY 37.26	+20.00%	CNY 31.02	CNY 37.26	CNY 30.80	5.67M
2026-07-29	CNY 31.05	+2.71%	CNY 30.12	CNY 31.19	CNY 30.10	1.04M
2026-07-28	CNY 30.23	-1.88%	CNY 30.65	CNY 30.85	CNY 30.11	890.07K
2026-07-27	CNY 30.81	+3.91%	CNY 29.75	CNY 30.85	CNY 29.49	978.12K
2026-07-24	CNY 29.65	-4.42%	CNY 30.68	CNY 30.80	CNY 29.63	1.06M
2026-07-23	CNY 31.02	+5.44%	CNY 29.11	CNY 31.10	CNY 29.10	1.43M
2026-07-22	CNY 29.42	-0.84%	CNY 29.50	CNY 29.89	CNY 29.10	641.29K
2026-07-21	CNY 29.67	-0.90%	CNY 30.20	CNY 30.20	CNY 28.58	1.17M
2026-07-20	CNY 29.94	-2.12%	CNY 30.58	CNY 31.46	CNY 29.12	1.31M
2026-07-17	CNY 30.59	-3.07%	CNY 31.61	CNY 31.98	CNY 30.41	962.18K
2026-07-16	CNY 31.56	+1.28%	CNY 30.98	CNY 31.92	CNY 30.33	921.64K
2026-07-15	CNY 31.16	+1.00%	CNY 31.21	CNY 31.47	CNY 30.67	615.86K
2026-07-14	CNY 30.85	+1.51%	CNY 30.68	CNY 30.87	CNY 29.70	859.94K
2026-07-13	CNY 30.39	-2.28%	CNY 31.00	CNY 31.78	CNY 30.39	922.35K
2026-07-10	CNY 31.10	+2.30%	CNY 30.51	CNY 31.77	CNY 30.07	1.11M
2026-07-09	CNY 30.40	-1.36%	CNY 30.87	CNY 30.87	CNY 29.51	766.08K
2026-07-08	CNY 30.82	-2.19%	CNY 31.43	CNY 31.65	CNY 30.74	923.28K
2026-07-07	CNY 31.51	-2.90%	CNY 32.00	CNY 32.70	CNY 31.31	1.12M
2026-07-06	CNY 32.45	-2.35%	CNY 33.31	CNY 33.97	CNY 32.40	846.52K
2026-07-03	CNY 33.23	+0.91%	CNY 33.11	CNY 33.76	CNY 32.82	1.02M
2026-07-02	CNY 32.93	-1.17%	CNY 33.25	CNY 34.46	CNY 32.72	1.25M
2026-07-01	CNY 33.32	+1.28%	CNY 33.12	CNY 33.82	CNY 32.60	902.88K
2026-06-30	CNY 32.90	-0.27%	CNY 33.29	CNY 33.29	CNY 32.46	933.48K
2026-06-29	CNY 32.99	-0.36%	CNY 32.73	CNY 33.30	CNY 31.90	1.12M
2026-06-26	CNY 33.11	-4.50%	CNY 34.66	CNY 34.66	CNY 33.10	951.12K
2026-06-25	CNY 34.67	-2.34%	CNY 35.25	CNY 35.59	CNY 34.03	1.08M
2026-06-24	CNY 35.50	-3.92%	CNY 36.59	CNY 36.73	CNY 34.90	1.29M
2026-06-23	CNY 36.95	+2.50%	CNY 36.14	CNY 37.03	CNY 35.72	1.17M
2026-06-22	CNY 36.05	0.00%	CNY 35.68	CNY 36.20	CNY 34.92	840.82K
2026-06-18	CNY 36.05	+0.56%	CNY 35.74	CNY 36.12	CNY 35.21	644.97K
2026-06-17	CNY 35.85	-1.75%	CNY 36.13	CNY 36.30	CNY 35.65	795.66K
2026-06-16	CNY 36.49	+0.77%	CNY 36.11	CNY 36.88	CNY 35.80	821.60K
2026-06-15	CNY 36.21	+2.64%	CNY 35.22	CNY 36.59	CNY 35.22	1.09M
2026-06-12	CNY 35.28	+4.01%	CNY 34.41	CNY 35.38	CNY 34.02	1.31M
2026-06-11	CNY 33.92	-2.75%	CNY 34.54	CNY 34.75	CNY 33.66	1.03M
2026-06-10	CNY 34.88	-2.30%	CNY 35.70	CNY 35.79	CNY 34.42	983.13K
2026-06-09	CNY 35.70	+0.31%	CNY 36.30	CNY 36.55	CNY 35.00	787.37K
2026-06-08	CNY 35.59	-2.89%	CNY 36.17	CNY 37.13	CNY 35.22	1.35M
2026-06-05	CNY 36.65	-0.05%	CNY 36.63	CNY 37.51	CNY 35.58	1.31M
2026-06-04	CNY 36.67	-2.81%	CNY 37.23	CNY 37.60	CNY 36.44	1.26M
2026-06-03	CNY 37.73	-2.76%	CNY 38.72	CNY 38.72	CNY 37.25	1.13M
2026-06-02	CNY 38.80	-3.27%	CNY 40.59	CNY 40.60	CNY 38.30	1.16M
2026-06-01	CNY 40.11	+1.29%	CNY 39.23	CNY 40.33	CNY 38.91	919.71K
2026-05-29	CNY 39.60	-1.79%	CNY 41.13	CNY 41.25	CNY 39.42	1.19M
2026-05-28	CNY 40.32	+1.95%	CNY 39.55	CNY 40.68	CNY 39.52	1.11M
2026-05-27	CNY 39.55	-2.15%	CNY 40.03	CNY 40.80	CNY 39.23	1.23M
2026-05-26	CNY 40.42	-2.46%	CNY 40.99	CNY 41.09	CNY 40.01	1.09M