HIIG Trinity (Anhui) Technology Co., Ltd. Class A 600520
SSE · China · Producer Manufacturing
CNY 24.31-0.72 (-2.88%)
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 24.31 | -2.88% | CNY 25.41 | CNY 25.50 | CNY 24.16 | 5.00M |
| 2026-09-29 | CNY 25.03 | -1.38% | CNY 25.19 | CNY 25.77 | CNY 24.90 | 6.23M |
| 2026-09-28 | CNY 25.38 | -1.59% | CNY 26.82 | CNY 26.92 | CNY 25.12 | 8.72M |
| 2026-09-24 | CNY 25.79 | -1.34% | CNY 25.93 | CNY 26.37 | CNY 25.76 | 5.03M |
| 2026-09-23 | CNY 26.14 | +1.36% | CNY 25.79 | CNY 26.40 | CNY 25.66 | 6.03M |
| 2026-09-22 | CNY 25.79 | -1.23% | CNY 26.40 | CNY 26.76 | CNY 25.68 | 6.76M |
| 2026-09-21 | CNY 26.11 | -0.46% | CNY 26.23 | CNY 26.58 | CNY 25.80 | 8.52M |
| 2026-09-18 | CNY 26.23 | +6.11% | CNY 25.08 | CNY 26.91 | CNY 24.90 | 14.47M |
| 2026-09-17 | CNY 24.72 | -1.16% | CNY 24.83 | CNY 25.20 | CNY 24.45 | 6.17M |
| 2026-09-16 | CNY 25.01 | +3.09% | CNY 24.41 | CNY 25.12 | CNY 23.98 | 7.50M |
| 2026-09-15 | CNY 24.26 | +2.80% | CNY 23.90 | CNY 24.74 | CNY 23.27 | 7.30M |
| 2026-09-14 | CNY 23.60 | +0.98% | CNY 23.10 | CNY 23.93 | CNY 22.79 | 4.35M |
| 2026-09-11 | CNY 23.37 | -2.71% | CNY 23.80 | CNY 23.81 | CNY 22.60 | 5.75M |
| 2026-09-10 | CNY 24.02 | -0.87% | CNY 24.30 | CNY 24.54 | CNY 23.72 | 4.18M |
| 2026-09-09 | CNY 24.23 | -1.38% | CNY 24.70 | CNY 24.94 | CNY 24.11 | 5.18M |
| 2026-09-08 | CNY 24.57 | -2.62% | CNY 25.25 | CNY 25.39 | CNY 24.40 | 7.40M |
| 2026-09-07 | CNY 25.23 | +3.19% | CNY 25.00 | CNY 25.98 | CNY 24.91 | 9.16M |
| 2026-09-04 | CNY 24.45 | -3.55% | CNY 25.41 | CNY 25.89 | CNY 24.24 | 8.39M |
| 2026-09-03 | CNY 25.35 | -1.78% | CNY 25.99 | CNY 26.17 | CNY 25.17 | 7.87M |
| 2026-09-02 | CNY 25.81 | -0.54% | CNY 25.70 | CNY 25.88 | CNY 25.17 | 9.48M |
| 2026-09-01 | CNY 25.95 | -0.88% | CNY 25.91 | CNY 27.22 | CNY 25.66 | 16.37M |
| 2026-08-31 | CNY 26.18 | +6.81% | CNY 24.22 | CNY 26.96 | CNY 24.18 | 19.65M |
| 2026-08-28 | CNY 24.51 | -0.73% | CNY 24.50 | CNY 25.64 | CNY 24.37 | 6.41M |
| 2026-08-27 | CNY 24.69 | +3.39% | CNY 24.03 | CNY 24.93 | CNY 23.72 | 5.80M |
| 2026-08-26 | CNY 23.88 | -0.25% | CNY 24.16 | CNY 24.20 | CNY 23.48 | 4.60M |
| 2026-08-25 | CNY 23.94 | -1.12% | CNY 23.76 | CNY 24.15 | CNY 23.02 | 5.39M |
| 2026-08-24 | CNY 24.21 | -1.90% | CNY 24.80 | CNY 24.87 | CNY 23.40 | 5.84M |
| 2026-08-21 | CNY 24.68 | +0.53% | CNY 24.54 | CNY 24.95 | CNY 23.88 | 4.59M |
| 2026-08-20 | CNY 24.55 | +0.37% | CNY 24.70 | CNY 24.95 | CNY 24.26 | 5.14M |
| 2026-08-19 | CNY 24.46 | -6.10% | CNY 25.53 | CNY 25.97 | CNY 24.31 | 6.83M |
| 2026-08-18 | CNY 26.05 | -0.95% | CNY 26.32 | CNY 26.51 | CNY 25.72 | 5.83M |
| 2026-08-17 | CNY 26.30 | +4.57% | CNY 25.15 | CNY 26.36 | CNY 24.91 | 7.88M |
| 2026-08-14 | CNY 25.15 | +0.36% | CNY 25.46 | CNY 26.19 | CNY 24.65 | 6.34M |
| 2026-08-13 | CNY 25.06 | -2.87% | CNY 26.06 | CNY 26.18 | CNY 25.05 | 7.52M |
| 2026-08-12 | CNY 25.80 | +2.58% | CNY 25.15 | CNY 26.03 | CNY 25.15 | 7.39M |
| 2026-08-11 | CNY 25.15 | -0.04% | CNY 25.10 | CNY 25.41 | CNY 24.62 | 7.19M |
| 2026-08-10 | CNY 25.16 | +1.74% | CNY 24.99 | CNY 25.65 | CNY 24.39 | 11.45M |
| 2026-08-07 | CNY 24.73 | +3.26% | CNY 23.97 | CNY 24.74 | CNY 23.42 | 10.43M |
| 2026-08-06 | CNY 23.95 | +2.66% | CNY 23.00 | CNY 24.10 | CNY 22.89 | 9.57M |
| 2026-08-05 | CNY 23.33 | +4.67% | CNY 22.28 | CNY 23.58 | CNY 22.00 | 10.48M |
| 2026-08-04 | CNY 22.29 | +5.74% | CNY 21.40 | CNY 22.34 | CNY 21.09 | 10.81M |
| 2026-08-03 | CNY 21.08 | +0.38% | CNY 20.88 | CNY 21.36 | CNY 20.80 | 10.95M |
| 2026-07-31 | CNY 21.00 | +2.34% | CNY 21.46 | CNY 21.93 | CNY 21.00 | 13.87M |
| 2026-07-30 | CNY 20.52 | -7.57% | CNY 21.99 | CNY 22.22 | CNY 20.35 | 15.72M |
| 2026-07-29 | CNY 22.20 | -4.52% | CNY 23.17 | CNY 23.44 | CNY 21.43 | 14.81M |
| 2026-07-28 | CNY 23.25 | -3.53% | CNY 23.51 | CNY 24.97 | CNY 23.06 | 11.37M |
| 2026-07-27 | CNY 24.10 | +1.01% | CNY 22.80 | CNY 24.21 | CNY 22.80 | 12.37M |
| 2026-07-24 | CNY 23.86 | +1.75% | CNY 23.20 | CNY 24.47 | CNY 22.88 | 13.96M |
| 2026-07-23 | CNY 23.45 | -3.10% | CNY 24.10 | CNY 24.42 | CNY 23.15 | 9.28M |
| 2026-07-22 | CNY 24.20 | -2.26% | CNY 24.47 | CNY 25.18 | CNY 23.72 | 13.68M |
| 2026-07-21 | CNY 24.76 | +5.86% | CNY 23.71 | CNY 24.79 | CNY 21.05 | 21.88M |
| 2026-07-20 | CNY 23.39 | -10.00% | CNY 26.48 | CNY 26.53 | CNY 23.39 | 14.58M |
| 2026-07-17 | CNY 25.99 | -10.01% | CNY 28.99 | CNY 28.99 | CNY 25.99 | 13.30M |
| 2026-07-16 | CNY 28.88 | -5.31% | CNY 29.84 | CNY 30.89 | CNY 28.70 | 12.06M |
| 2026-07-15 | CNY 30.50 | -4.48% | CNY 32.20 | CNY 32.68 | CNY 29.90 | 11.00M |
| 2026-07-14 | CNY 31.93 | +1.37% | CNY 31.31 | CNY 33.77 | CNY 30.84 | 17.21M |
| 2026-07-13 | CNY 31.50 | -10.00% | CNY 34.60 | CNY 35.67 | CNY 31.50 | 17.50M |
| 2026-07-10 | CNY 35.00 | -7.85% | CNY 37.77 | CNY 38.39 | CNY 34.97 | 26.00M |
| 2026-07-09 | CNY 37.98 | +9.39% | CNY 35.41 | CNY 38.19 | CNY 35.41 | 27.37M |
| 2026-07-08 | CNY 34.72 | -7.49% | CNY 36.91 | CNY 37.50 | CNY 34.60 | 14.99M |
| 2026-07-07 | CNY 37.53 | -2.14% | CNY 37.70 | CNY 38.10 | CNY 37.00 | 12.12M |
| 2026-07-06 | CNY 38.35 | +6.23% | CNY 36.30 | CNY 39.17 | CNY 35.82 | 24.37M |
| 2026-07-03 | CNY 36.10 | -1.58% | CNY 36.94 | CNY 37.43 | CNY 35.23 | 16.28M |
| 2026-07-02 | CNY 36.68 | -0.33% | CNY 35.46 | CNY 40.40 | CNY 34.70 | 24.47M |
| 2026-07-01 | CNY 36.80 | -7.33% | CNY 39.00 | CNY 39.00 | CNY 35.98 | 28.01M |
| 2026-06-30 | CNY 39.71 | +4.42% | CNY 37.00 | CNY 39.87 | CNY 37.00 | 29.85M |
| 2026-06-29 | CNY 38.03 | +5.64% | CNY 37.01 | CNY 38.45 | CNY 34.85 | 35.60M |
| 2026-06-26 | CNY 36.00 | +7.53% | CNY 33.11 | CNY 36.83 | CNY 32.90 | 42.54M |
| 2026-06-25 | CNY 33.48 | +2.20% | CNY 32.78 | CNY 34.10 | CNY 32.50 | 21.81M |
| 2026-06-24 | CNY 32.76 | +0.09% | CNY 32.36 | CNY 33.38 | CNY 32.00 | 14.32M |
| 2026-06-23 | CNY 32.73 | -1.27% | CNY 32.66 | CNY 33.48 | CNY 32.29 | 13.06M |
| 2026-06-22 | CNY 33.15 | +1.50% | CNY 32.66 | CNY 33.73 | CNY 31.94 | 19.81M |
| 2026-06-18 | CNY 32.66 | +5.90% | CNY 31.14 | CNY 33.60 | CNY 30.85 | 21.39M |
| 2026-06-17 | CNY 30.84 | +1.98% | CNY 30.09 | CNY 31.13 | CNY 29.80 | 12.68M |
| 2026-06-16 | CNY 30.24 | +2.23% | CNY 29.58 | CNY 30.45 | CNY 29.22 | 14.09M |
| 2026-06-15 | CNY 29.58 | +10.00% | CNY 27.01 | CNY 29.58 | CNY 26.90 | 12.94M |
| 2026-06-12 | CNY 26.89 | -6.53% | CNY 29.40 | CNY 29.74 | CNY 26.86 | 17.59M |
| 2026-06-11 | CNY 28.77 | -0.38% | CNY 28.30 | CNY 29.66 | CNY 27.92 | 11.22M |
| 2026-06-10 | CNY 28.88 | -0.76% | CNY 28.49 | CNY 29.42 | CNY 28.26 | 8.88M |
| 2026-06-09 | CNY 29.10 | +3.26% | CNY 28.51 | CNY 29.30 | CNY 27.60 | 9.58M |
| 2026-06-08 | CNY 28.18 | -5.05% | CNY 28.52 | CNY 29.88 | CNY 27.80 | 8.85M |
| 2026-06-05 | CNY 29.68 | +2.63% | CNY 28.58 | CNY 30.91 | CNY 27.62 | 16.01M |
| 2026-06-04 | CNY 28.92 | -1.63% | CNY 29.01 | CNY 30.11 | CNY 28.56 | 10.68M |
| 2026-06-03 | CNY 29.40 | +1.45% | CNY 28.82 | CNY 30.98 | CNY 28.82 | 15.26M |
| 2026-06-02 | CNY 28.98 | -4.10% | CNY 30.00 | CNY 30.35 | CNY 28.75 | 14.53M |
| 2026-06-01 | CNY 30.22 | -3.20% | CNY 30.72 | CNY 31.99 | CNY 30.17 | 17.67M |
| 2026-05-29 | CNY 31.22 | -6.53% | CNY 33.39 | CNY 33.40 | CNY 31.22 | 25.76M |
| 2026-05-28 | CNY 33.40 | -1.15% | CNY 32.33 | CNY 35.30 | CNY 31.55 | 34.35M |
| 2026-05-27 | CNY 33.79 | -8.23% | CNY 39.99 | CNY 39.99 | CNY 33.14 | 51.15M |
| 2026-05-26 | CNY 36.82 | +10.01% | CNY 36.82 | CNY 36.82 | CNY 36.40 | 8.11M |