Zhejiang Haikong Nanke Huatie Digital Technology Co., Ltd. Class A 603300
SSE · China · Finance
CNY 4.51-0.02 (-0.44%)
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 4.51 | -0.44% | CNY 4.55 | CNY 4.56 | CNY 4.49 | 18.19M |
| 2026-09-29 | CNY 4.53 | +0.89% | CNY 4.49 | CNY 4.57 | CNY 4.48 | 19.80M |
| 2026-09-28 | CNY 4.49 | -1.32% | CNY 4.52 | CNY 4.56 | CNY 4.44 | 22.22M |
| 2026-09-24 | CNY 4.55 | -0.87% | CNY 4.58 | CNY 4.60 | CNY 4.53 | 19.70M |
| 2026-09-23 | CNY 4.59 | -1.92% | CNY 4.67 | CNY 4.67 | CNY 4.59 | 25.40M |
| 2026-09-22 | CNY 4.68 | -0.64% | CNY 4.70 | CNY 4.73 | CNY 4.66 | 25.33M |
| 2026-09-21 | CNY 4.71 | +1.51% | CNY 4.63 | CNY 4.71 | CNY 4.63 | 25.18M |
| 2026-09-18 | CNY 4.64 | +1.09% | CNY 4.63 | CNY 4.66 | CNY 4.60 | 20.43M |
| 2026-09-17 | CNY 4.59 | -0.86% | CNY 4.61 | CNY 4.64 | CNY 4.57 | 17.76M |
| 2026-09-16 | CNY 4.63 | +0.43% | CNY 4.60 | CNY 4.66 | CNY 4.53 | 22.42M |
| 2026-09-15 | CNY 4.61 | -1.91% | CNY 4.70 | CNY 4.72 | CNY 4.60 | 20.48M |
| 2026-09-14 | CNY 4.70 | -0.21% | CNY 4.68 | CNY 4.75 | CNY 4.67 | 22.19M |
| 2026-09-11 | CNY 4.71 | -1.88% | CNY 4.76 | CNY 4.78 | CNY 4.64 | 35.05M |
| 2026-09-10 | CNY 4.80 | 0.00% | CNY 4.76 | CNY 4.82 | CNY 4.72 | 23.47M |
| 2026-09-09 | CNY 4.80 | -1.64% | CNY 4.87 | CNY 4.87 | CNY 4.76 | 33.53M |
| 2026-09-08 | CNY 4.88 | +0.62% | CNY 4.86 | CNY 4.91 | CNY 4.81 | 28.58M |
| 2026-09-07 | CNY 4.85 | -1.02% | CNY 4.90 | CNY 4.93 | CNY 4.83 | 33.35M |
| 2026-09-04 | CNY 4.90 | +1.66% | CNY 4.85 | CNY 4.99 | CNY 4.82 | 51.75M |
| 2026-09-03 | CNY 4.82 | -1.63% | CNY 4.93 | CNY 5.04 | CNY 4.81 | 36.45M |
| 2026-09-02 | CNY 4.90 | -1.61% | CNY 4.93 | CNY 4.97 | CNY 4.84 | 30.58M |
| 2026-09-01 | CNY 4.98 | +2.68% | CNY 4.84 | CNY 5.01 | CNY 4.82 | 51.90M |
| 2026-08-31 | CNY 4.85 | +0.21% | CNY 4.84 | CNY 4.85 | CNY 4.76 | 24.96M |
| 2026-08-28 | CNY 4.84 | +0.62% | CNY 4.81 | CNY 4.86 | CNY 4.78 | 26.88M |
| 2026-08-27 | CNY 4.81 | +0.21% | CNY 4.79 | CNY 4.82 | CNY 4.75 | 26.98M |
| 2026-08-26 | CNY 4.80 | 0.00% | CNY 4.80 | CNY 4.86 | CNY 4.77 | 28.46M |
| 2026-08-25 | CNY 4.80 | +1.91% | CNY 4.69 | CNY 4.83 | CNY 4.68 | 26.56M |
| 2026-08-24 | CNY 4.71 | -1.26% | CNY 4.76 | CNY 4.78 | CNY 4.68 | 27.89M |
| 2026-08-21 | CNY 4.77 | -1.85% | CNY 4.84 | CNY 4.85 | CNY 4.74 | 29.93M |
| 2026-08-20 | CNY 4.86 | +2.53% | CNY 4.74 | CNY 4.88 | CNY 4.74 | 36.12M |
| 2026-08-19 | CNY 4.74 | -3.07% | CNY 4.85 | CNY 4.90 | CNY 4.74 | 34.34M |
| 2026-08-18 | CNY 4.89 | -1.41% | CNY 4.95 | CNY 4.95 | CNY 4.83 | 36.45M |
| 2026-08-17 | CNY 4.96 | -0.60% | CNY 5.00 | CNY 5.01 | CNY 4.89 | 37.38M |
| 2026-08-14 | CNY 4.99 | -2.16% | CNY 5.03 | CNY 5.07 | CNY 4.93 | 54.73M |
| 2026-08-13 | CNY 5.10 | -1.73% | CNY 5.19 | CNY 5.32 | CNY 5.08 | 75.78M |
| 2026-08-12 | CNY 5.19 | +3.18% | CNY 5.04 | CNY 5.45 | CNY 5.02 | 110.12M |
| 2026-08-11 | CNY 5.03 | +0.40% | CNY 5.00 | CNY 5.13 | CNY 4.95 | 36.88M |
| 2026-08-10 | CNY 5.01 | +1.21% | CNY 4.95 | CNY 5.03 | CNY 4.91 | 31.65M |
| 2026-08-07 | CNY 4.95 | -1.59% | CNY 5.03 | CNY 5.03 | CNY 4.88 | 42.52M |
| 2026-08-06 | CNY 5.03 | -1.57% | CNY 5.08 | CNY 5.18 | CNY 5.00 | 44.07M |
| 2026-08-05 | CNY 5.11 | -0.58% | CNY 5.13 | CNY 5.19 | CNY 5.08 | 44.19M |
| 2026-08-04 | CNY 5.14 | -0.19% | CNY 5.16 | CNY 5.22 | CNY 5.11 | 45.85M |
| 2026-08-03 | CNY 5.15 | +1.38% | CNY 5.07 | CNY 5.17 | CNY 5.05 | 37.99M |
| 2026-07-31 | CNY 5.08 | +1.60% | CNY 4.95 | CNY 5.15 | CNY 4.95 | 56.29M |
| 2026-07-30 | CNY 5.00 | +1.01% | CNY 4.90 | CNY 5.15 | CNY 4.90 | 68.52M |
| 2026-07-29 | CNY 4.95 | +2.06% | CNY 4.86 | CNY 4.99 | CNY 4.82 | 61.72M |
| 2026-07-28 | CNY 4.85 | +2.32% | CNY 4.73 | CNY 4.85 | CNY 4.71 | 41.42M |
| 2026-07-27 | CNY 4.74 | +2.16% | CNY 4.60 | CNY 4.76 | CNY 4.60 | 32.22M |
| 2026-07-24 | CNY 4.64 | -4.53% | CNY 4.83 | CNY 4.87 | CNY 4.64 | 41.36M |
| 2026-07-23 | CNY 4.86 | +0.83% | CNY 4.81 | CNY 4.88 | CNY 4.78 | 38.04M |
| 2026-07-22 | CNY 4.82 | +0.42% | CNY 4.75 | CNY 4.87 | CNY 4.70 | 54.56M |
| 2026-07-21 | CNY 4.80 | -0.21% | CNY 4.75 | CNY 4.90 | CNY 4.71 | 70.62M |
| 2026-07-20 | CNY 4.81 | -0.62% | CNY 4.84 | CNY 4.89 | CNY 4.69 | 76.39M |
| 2026-07-17 | CNY 4.84 | +2.54% | CNY 4.71 | CNY 4.90 | CNY 4.59 | 108.40M |
| 2026-07-16 | CNY 4.72 | +6.31% | CNY 4.42 | CNY 4.83 | CNY 4.38 | 101.33M |
| 2026-07-15 | CNY 4.44 | +2.30% | CNY 4.34 | CNY 4.49 | CNY 4.32 | 40.06M |
| 2026-07-14 | CNY 4.34 | +0.46% | CNY 4.30 | CNY 4.35 | CNY 4.25 | 34.94M |
| 2026-07-13 | CNY 4.32 | -4.00% | CNY 4.48 | CNY 4.54 | CNY 4.30 | 47.70M |
| 2026-07-10 | CNY 4.50 | +2.04% | CNY 4.45 | CNY 4.57 | CNY 4.31 | 54.37M |
| 2026-07-09 | CNY 4.41 | -0.45% | CNY 4.41 | CNY 4.44 | CNY 4.29 | 39.58M |
| 2026-07-08 | CNY 4.43 | -0.23% | CNY 4.43 | CNY 4.46 | CNY 4.33 | 32.31M |
| 2026-07-07 | CNY 4.44 | -3.27% | CNY 4.60 | CNY 4.61 | CNY 4.42 | 32.77M |
| 2026-07-06 | CNY 4.59 | -1.50% | CNY 4.64 | CNY 4.69 | CNY 4.57 | 30.61M |
| 2026-07-03 | CNY 4.66 | +1.08% | CNY 4.63 | CNY 4.70 | CNY 4.60 | 32.28M |
| 2026-07-02 | CNY 4.61 | -0.43% | CNY 4.60 | CNY 4.76 | CNY 4.57 | 44.99M |
| 2026-07-01 | CNY 4.63 | +1.76% | CNY 4.55 | CNY 4.68 | CNY 4.52 | 49.27M |
| 2026-06-30 | CNY 4.55 | +0.66% | CNY 4.50 | CNY 4.60 | CNY 4.47 | 39.60M |
| 2026-06-29 | CNY 4.52 | -0.44% | CNY 4.52 | CNY 4.57 | CNY 4.40 | 44.53M |
| 2026-06-26 | CNY 4.54 | -4.42% | CNY 4.71 | CNY 4.72 | CNY 4.54 | 47.56M |
| 2026-06-25 | CNY 4.75 | -1.45% | CNY 4.78 | CNY 4.84 | CNY 4.68 | 48.72M |
| 2026-06-24 | CNY 4.82 | -0.82% | CNY 4.88 | CNY 4.90 | CNY 4.68 | 52.33M |
| 2026-06-23 | CNY 4.86 | -2.80% | CNY 4.96 | CNY 5.04 | CNY 4.85 | 40.95M |
| 2026-06-22 | CNY 5.00 | +0.60% | CNY 4.93 | CNY 5.01 | CNY 4.80 | 52.47M |
| 2026-06-18 | CNY 4.97 | -1.39% | CNY 5.01 | CNY 5.03 | CNY 4.93 | 26.82M |
| 2026-06-17 | CNY 5.04 | -1.56% | CNY 5.14 | CNY 5.14 | CNY 4.99 | 30.09M |
| 2026-06-16 | CNY 5.12 | -0.97% | CNY 5.16 | CNY 5.16 | CNY 5.06 | 28.64M |
| 2026-06-15 | CNY 5.17 | +1.57% | CNY 5.14 | CNY 5.28 | CNY 5.12 | 39.03M |
| 2026-06-12 | CNY 5.09 | +2.62% | CNY 4.99 | CNY 5.14 | CNY 4.97 | 43.98M |
| 2026-06-11 | CNY 4.96 | -3.12% | CNY 5.09 | CNY 5.11 | CNY 4.92 | 41.15M |
| 2026-06-10 | CNY 5.12 | 0.00% | CNY 5.13 | CNY 5.22 | CNY 5.08 | 36.05M |
| 2026-06-09 | CNY 5.12 | +0.99% | CNY 5.13 | CNY 5.15 | CNY 5.01 | 36.10M |
| 2026-06-08 | CNY 5.07 | -3.61% | CNY 5.14 | CNY 5.26 | CNY 5.02 | 43.92M |
| 2026-06-05 | CNY 5.26 | +0.77% | CNY 5.22 | CNY 5.36 | CNY 5.14 | 49.53M |
| 2026-06-04 | CNY 5.22 | -1.14% | CNY 5.23 | CNY 5.29 | CNY 5.18 | 39.70M |
| 2026-06-03 | CNY 5.28 | -3.47% | CNY 5.45 | CNY 5.47 | CNY 5.24 | 59.86M |
| 2026-06-02 | CNY 5.47 | -2.50% | CNY 5.64 | CNY 5.64 | CNY 5.45 | 39.28M |
| 2026-06-01 | CNY 5.61 | +0.54% | CNY 5.57 | CNY 5.66 | CNY 5.57 | 31.22M |
| 2026-05-29 | CNY 5.58 | -1.24% | CNY 5.68 | CNY 5.70 | CNY 5.56 | 42.28M |
| 2026-05-28 | CNY 5.65 | -1.74% | CNY 5.77 | CNY 5.78 | CNY 5.55 | 52.87M |
| 2026-05-27 | CNY 5.75 | -4.17% | CNY 5.97 | CNY 6.00 | CNY 5.71 | 49.83M |
| 2026-05-26 | CNY 6.00 | -1.32% | CNY 6.12 | CNY 6.14 | CNY 5.96 | 31.64M |