Guangdong HEC Technology Holding Co. Ltd. Class A 600673
SSE · China · Non-Energy Minerals
CNY 30.37-0.07 (-0.23%)
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 30.37 | -0.23% | CNY 31.05 | CNY 31.16 | CNY 30.13 | 12.51M |
| 2026-09-29 | CNY 30.44 | +0.43% | CNY 30.31 | CNY 30.68 | CNY 30.11 | 11.03M |
| 2026-09-28 | CNY 30.31 | -4.35% | CNY 31.35 | CNY 31.37 | CNY 30.03 | 18.20M |
| 2026-09-24 | CNY 31.69 | -1.34% | CNY 31.91 | CNY 32.05 | CNY 31.29 | 13.27M |
| 2026-09-23 | CNY 32.12 | -0.12% | CNY 32.30 | CNY 32.48 | CNY 31.80 | 17.66M |
| 2026-09-22 | CNY 32.16 | +2.16% | CNY 31.80 | CNY 32.59 | CNY 31.75 | 29.95M |
| 2026-09-21 | CNY 31.48 | -1.99% | CNY 32.08 | CNY 32.42 | CNY 31.37 | 24.75M |
| 2026-09-18 | CNY 32.12 | +1.20% | CNY 32.21 | CNY 32.35 | CNY 31.40 | 23.21M |
| 2026-09-17 | CNY 31.74 | +0.22% | CNY 31.48 | CNY 32.46 | CNY 31.40 | 17.44M |
| 2026-09-16 | CNY 31.67 | +1.57% | CNY 31.05 | CNY 31.97 | CNY 31.00 | 15.59M |
| 2026-09-15 | CNY 31.18 | +0.39% | CNY 30.92 | CNY 31.45 | CNY 30.91 | 12.65M |
| 2026-09-14 | CNY 31.06 | -0.61% | CNY 30.90 | CNY 31.45 | CNY 30.47 | 15.71M |
| 2026-09-11 | CNY 31.25 | -1.20% | CNY 31.01 | CNY 31.45 | CNY 30.03 | 26.42M |
| 2026-09-10 | CNY 31.63 | +0.09% | CNY 31.11 | CNY 31.85 | CNY 30.96 | 19.04M |
| 2026-09-09 | CNY 31.60 | +1.35% | CNY 31.55 | CNY 31.92 | CNY 31.30 | 15.31M |
| 2026-09-08 | CNY 31.18 | -1.52% | CNY 31.65 | CNY 31.97 | CNY 31.05 | 18.19M |
| 2026-09-07 | CNY 31.66 | +3.70% | CNY 30.53 | CNY 31.80 | CNY 30.50 | 22.39M |
| 2026-09-04 | CNY 30.53 | -4.98% | CNY 32.50 | CNY 32.55 | CNY 30.30 | 33.37M |
| 2026-09-03 | CNY 32.13 | +3.38% | CNY 31.48 | CNY 32.46 | CNY 31.06 | 23.22M |
| 2026-09-02 | CNY 31.08 | -1.52% | CNY 31.02 | CNY 31.46 | CNY 30.83 | 19.68M |
| 2026-09-01 | CNY 31.56 | -4.77% | CNY 32.92 | CNY 33.07 | CNY 31.50 | 32.33M |
| 2026-08-31 | CNY 33.14 | +3.95% | CNY 31.29 | CNY 33.14 | CNY 31.11 | 31.24M |
| 2026-08-28 | CNY 31.88 | -1.70% | CNY 32.25 | CNY 32.77 | CNY 31.88 | 20.45M |
| 2026-08-27 | CNY 32.43 | +3.12% | CNY 31.48 | CNY 32.73 | CNY 31.35 | 26.59M |
| 2026-08-26 | CNY 31.45 | -1.93% | CNY 32.08 | CNY 32.38 | CNY 31.36 | 21.60M |
| 2026-08-25 | CNY 32.07 | -1.54% | CNY 31.95 | CNY 32.56 | CNY 31.35 | 21.96M |
| 2026-08-24 | CNY 32.57 | -3.47% | CNY 33.78 | CNY 33.85 | CNY 32.08 | 25.28M |
| 2026-08-21 | CNY 33.74 | +0.18% | CNY 33.63 | CNY 33.90 | CNY 32.98 | 21.40M |
| 2026-08-20 | CNY 33.68 | -3.38% | CNY 35.05 | CNY 35.24 | CNY 33.16 | 37.90M |
| 2026-08-19 | CNY 34.86 | -5.01% | CNY 35.45 | CNY 37.37 | CNY 34.50 | 52.38M |
| 2026-08-18 | CNY 36.70 | -2.32% | CNY 36.70 | CNY 37.99 | CNY 35.60 | 59.88M |
| 2026-08-17 | CNY 37.57 | +3.07% | CNY 36.45 | CNY 37.60 | CNY 35.63 | 55.25M |
| 2026-08-14 | CNY 36.45 | +5.71% | CNY 34.33 | CNY 36.50 | CNY 34.15 | 56.53M |
| 2026-08-13 | CNY 34.48 | +1.08% | CNY 34.55 | CNY 36.30 | CNY 34.40 | 51.91M |
| 2026-08-12 | CNY 34.11 | +4.31% | CNY 33.20 | CNY 34.56 | CNY 33.00 | 38.16M |
| 2026-08-11 | CNY 32.70 | -1.74% | CNY 33.00 | CNY 33.46 | CNY 32.45 | 25.30M |
| 2026-08-10 | CNY 33.28 | +1.12% | CNY 32.84 | CNY 33.40 | CNY 32.24 | 35.72M |
| 2026-08-07 | CNY 32.91 | +2.30% | CNY 32.17 | CNY 33.39 | CNY 32.00 | 41.74M |
| 2026-08-06 | CNY 32.17 | -1.20% | CNY 32.00 | CNY 33.20 | CNY 31.78 | 47.58M |
| 2026-08-05 | CNY 32.56 | +1.28% | CNY 31.86 | CNY 33.20 | CNY 31.66 | 58.46M |
| 2026-08-04 | CNY 32.15 | +9.99% | CNY 29.94 | CNY 32.15 | CNY 29.87 | 62.88M |
| 2026-08-03 | CNY 29.23 | +3.07% | CNY 28.36 | CNY 30.15 | CNY 28.01 | 52.58M |
| 2026-07-31 | CNY 28.36 | +10.01% | CNY 27.58 | CNY 28.36 | CNY 27.50 | 49.53M |
| 2026-07-30 | CNY 25.78 | -7.99% | CNY 28.00 | CNY 28.08 | CNY 25.61 | 43.33M |
| 2026-07-29 | CNY 28.02 | -0.60% | CNY 28.25 | CNY 28.50 | CNY 26.66 | 37.78M |
| 2026-07-28 | CNY 28.19 | -8.33% | CNY 29.92 | CNY 30.42 | CNY 28.08 | 49.62M |
| 2026-07-27 | CNY 30.75 | +8.62% | CNY 28.50 | CNY 31.00 | CNY 28.23 | 53.76M |
| 2026-07-24 | CNY 28.31 | -6.13% | CNY 29.50 | CNY 30.43 | CNY 28.22 | 43.85M |
| 2026-07-23 | CNY 30.16 | +2.24% | CNY 29.22 | CNY 30.56 | CNY 29.15 | 48.10M |
| 2026-07-22 | CNY 29.50 | -2.99% | CNY 29.60 | CNY 31.35 | CNY 29.05 | 65.06M |
| 2026-07-21 | CNY 30.41 | +3.12% | CNY 29.41 | CNY 31.00 | CNY 26.54 | 85.35M |
| 2026-07-20 | CNY 29.49 | -10.01% | CNY 33.07 | CNY 33.50 | CNY 29.49 | 49.66M |
| 2026-07-17 | CNY 32.77 | -8.95% | CNY 35.20 | CNY 35.30 | CNY 32.63 | 53.97M |
| 2026-07-16 | CNY 35.99 | -4.31% | CNY 36.68 | CNY 37.18 | CNY 35.80 | 46.64M |
| 2026-07-15 | CNY 37.61 | -2.94% | CNY 38.53 | CNY 38.75 | CNY 36.86 | 55.69M |
| 2026-07-14 | CNY 38.75 | +1.31% | CNY 37.00 | CNY 39.68 | CNY 36.28 | 92.49M |
| 2026-07-13 | CNY 38.25 | +2.96% | CNY 37.32 | CNY 39.90 | CNY 37.16 | 100.15M |
| 2026-07-10 | CNY 37.15 | -3.10% | CNY 37.58 | CNY 39.76 | CNY 37.10 | 84.30M |
| 2026-07-09 | CNY 38.34 | +6.50% | CNY 36.00 | CNY 38.50 | CNY 35.50 | 95.56M |
| 2026-07-08 | CNY 36.00 | +3.06% | CNY 35.00 | CNY 37.46 | CNY 34.61 | 59.08M |
| 2026-07-07 | CNY 34.93 | -5.13% | CNY 36.55 | CNY 37.45 | CNY 33.78 | 69.32M |
| 2026-07-06 | CNY 36.82 | +1.57% | CNY 36.55 | CNY 37.25 | CNY 35.46 | 75.91M |
| 2026-07-03 | CNY 36.25 | -0.58% | CNY 36.45 | CNY 37.27 | CNY 35.25 | 74.71M |
| 2026-07-02 | CNY 36.46 | -1.30% | CNY 36.00 | CNY 38.45 | CNY 34.68 | 127.56M |
| 2026-07-01 | CNY 36.94 | +10.01% | CNY 33.50 | CNY 36.94 | CNY 32.03 | 120.58M |
| 2026-06-30 | CNY 33.58 | +4.42% | CNY 32.01 | CNY 33.93 | CNY 31.68 | 44.13M |
| 2026-06-29 | CNY 32.16 | -6.18% | CNY 34.17 | CNY 34.25 | CNY 31.80 | 61.15M |
| 2026-06-26 | CNY 34.28 | -5.72% | CNY 36.37 | CNY 36.37 | CNY 33.74 | 60.42M |
| 2026-06-25 | CNY 36.36 | +0.06% | CNY 36.41 | CNY 37.80 | CNY 35.61 | 81.46M |
| 2026-06-24 | CNY 36.34 | +7.51% | CNY 33.18 | CNY 37.08 | CNY 32.67 | 91.38M |
| 2026-06-23 | CNY 33.80 | -3.70% | CNY 35.62 | CNY 36.11 | CNY 33.60 | 68.07M |
| 2026-06-22 | CNY 35.10 | -3.20% | CNY 36.50 | CNY 37.03 | CNY 34.77 | 87.53M |
| 2026-06-18 | CNY 36.26 | +1.03% | CNY 36.00 | CNY 37.20 | CNY 35.89 | 96.11M |
| 2026-06-17 | CNY 35.89 | +9.99% | CNY 32.30 | CNY 35.89 | CNY 32.30 | 145.51M |
| 2026-06-16 | CNY 32.63 | -1.42% | CNY 33.71 | CNY 34.07 | CNY 32.30 | 71.34M |
| 2026-06-15 | CNY 33.10 | +5.21% | CNY 32.66 | CNY 33.26 | CNY 31.51 | 56.35M |
| 2026-06-12 | CNY 31.46 | -5.07% | CNY 33.64 | CNY 33.79 | CNY 31.46 | 56.29M |
| 2026-06-11 | CNY 33.14 | -0.48% | CNY 33.30 | CNY 33.78 | CNY 32.81 | 38.69M |
| 2026-06-10 | CNY 33.30 | -4.06% | CNY 33.99 | CNY 34.06 | CNY 32.78 | 64.56M |
| 2026-06-09 | CNY 34.71 | +10.02% | CNY 32.18 | CNY 34.71 | CNY 31.66 | 94.26M |
| 2026-06-08 | CNY 31.55 | -4.88% | CNY 31.78 | CNY 32.27 | CNY 31.00 | 54.78M |
| 2026-06-05 | CNY 33.17 | -0.48% | CNY 33.12 | CNY 34.68 | CNY 31.59 | 76.47M |
| 2026-06-04 | CNY 33.33 | -4.20% | CNY 34.25 | CNY 34.30 | CNY 33.02 | 73.89M |
| 2026-06-03 | CNY 34.79 | -2.33% | CNY 34.52 | CNY 36.00 | CNY 34.48 | 76.98M |
| 2026-06-02 | CNY 35.62 | -0.36% | CNY 37.60 | CNY 37.80 | CNY 34.42 | 88.05M |
| 2026-06-01 | CNY 35.75 | +0.36% | CNY 34.71 | CNY 37.32 | CNY 33.96 | 92.38M |
| 2026-05-29 | CNY 35.62 | -9.39% | CNY 39.20 | CNY 39.60 | CNY 35.38 | 126.72M |
| 2026-05-28 | CNY 39.31 | -0.05% | CNY 39.68 | CNY 40.55 | CNY 38.80 | 84.04M |
| 2026-05-27 | CNY 39.33 | +6.88% | CNY 39.00 | CNY 40.40 | CNY 38.05 | 144.45M |
| 2026-05-26 | CNY 36.80 | -3.97% | CNY 38.00 | CNY 38.50 | CNY 35.73 | 77.38M |