Suzhou Huazhijie Telecom Co., Ltd. Class A 603400
SSE · China · Producer Manufacturing
CNY 53.00-1.67 (-3.05%)
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 53.00 | -3.05% | CNY 60.14 | CNY 60.14 | CNY 52.50 | 10.64M |
| 2026-09-29 | CNY 54.67 | 0.00% | CNY 54.67 | CNY 54.67 | CNY 54.67 | 0 |
| 2026-09-28 | CNY 54.67 | 0.00% | CNY 54.67 | CNY 54.67 | CNY 54.67 | 0 |
| 2026-09-24 | CNY 54.67 | 0.00% | CNY 54.67 | CNY 54.67 | CNY 54.67 | 0 |
| 2026-09-23 | CNY 54.67 | 0.00% | CNY 54.67 | CNY 54.67 | CNY 54.67 | 0 |
| 2026-09-22 | CNY 54.67 | 0.00% | CNY 54.67 | CNY 54.67 | CNY 54.67 | 0 |
| 2026-09-21 | CNY 54.67 | 0.00% | CNY 54.67 | CNY 54.67 | CNY 54.67 | 0 |
| 2026-09-18 | CNY 54.67 | 0.00% | CNY 54.67 | CNY 54.67 | CNY 54.67 | 0 |
| 2026-09-17 | CNY 54.67 | 0.00% | CNY 54.67 | CNY 54.67 | CNY 54.67 | 0 |
| 2026-09-16 | CNY 54.67 | 0.00% | CNY 54.67 | CNY 54.67 | CNY 54.67 | 0 |
| 2026-09-15 | CNY 54.67 | 0.00% | CNY 54.67 | CNY 54.67 | CNY 54.67 | 0 |
| 2026-09-14 | CNY 54.67 | +10.00% | CNY 49.11 | CNY 54.67 | CNY 48.24 | 6.58M |
| 2026-09-11 | CNY 49.70 | -4.64% | CNY 51.50 | CNY 53.22 | CNY 49.20 | 3.37M |
| 2026-09-10 | CNY 52.12 | +1.84% | CNY 51.03 | CNY 52.94 | CNY 49.61 | 4.16M |
| 2026-09-09 | CNY 51.18 | -3.09% | CNY 52.00 | CNY 53.25 | CNY 51.01 | 4.00M |
| 2026-09-08 | CNY 52.81 | -0.75% | CNY 52.99 | CNY 53.98 | CNY 51.68 | 3.87M |
| 2026-09-07 | CNY 53.21 | -0.73% | CNY 53.44 | CNY 55.00 | CNY 51.85 | 4.89M |
| 2026-09-04 | CNY 53.60 | +4.69% | CNY 51.00 | CNY 54.29 | CNY 49.50 | 7.64M |
| 2026-09-03 | CNY 51.20 | +5.83% | CNY 48.35 | CNY 52.90 | CNY 47.92 | 6.58M |
| 2026-09-02 | CNY 48.38 | +4.95% | CNY 45.39 | CNY 49.00 | CNY 44.92 | 4.98M |
| 2026-09-01 | CNY 46.10 | +0.70% | CNY 45.00 | CNY 47.36 | CNY 45.00 | 3.45M |
| 2026-08-31 | CNY 45.78 | +3.36% | CNY 43.60 | CNY 47.80 | CNY 43.53 | 3.53M |
| 2026-08-28 | CNY 44.29 | -2.89% | CNY 46.34 | CNY 46.37 | CNY 44.25 | 2.86M |
| 2026-08-27 | CNY 45.61 | -1.96% | CNY 44.99 | CNY 46.39 | CNY 44.20 | 3.29M |
| 2026-08-26 | CNY 46.52 | +5.49% | CNY 44.42 | CNY 47.55 | CNY 44.29 | 4.14M |
| 2026-08-25 | CNY 44.10 | -3.06% | CNY 45.00 | CNY 45.00 | CNY 42.46 | 3.56M |
| 2026-08-24 | CNY 45.49 | -6.88% | CNY 48.00 | CNY 48.50 | CNY 44.88 | 4.43M |
| 2026-08-21 | CNY 48.85 | -3.80% | CNY 49.09 | CNY 49.33 | CNY 46.01 | 5.40M |
| 2026-08-20 | CNY 50.78 | +7.88% | CNY 46.95 | CNY 51.78 | CNY 46.43 | 8.80M |
| 2026-08-19 | CNY 47.07 | -2.22% | CNY 48.44 | CNY 49.54 | CNY 45.77 | 8.06M |
| 2026-08-18 | CNY 48.14 | +10.01% | CNY 44.00 | CNY 48.14 | CNY 43.10 | 7.23M |
| 2026-08-17 | CNY 43.76 | +1.81% | CNY 42.85 | CNY 43.76 | CNY 42.55 | 2.33M |
| 2026-08-14 | CNY 42.98 | -3.65% | CNY 44.13 | CNY 44.39 | CNY 42.26 | 2.93M |
| 2026-08-13 | CNY 44.61 | -3.55% | CNY 45.05 | CNY 46.03 | CNY 44.60 | 3.90M |
| 2026-08-12 | CNY 46.25 | -2.32% | CNY 46.06 | CNY 46.90 | CNY 44.60 | 5.29M |
| 2026-08-11 | CNY 47.35 | +5.29% | CNY 45.60 | CNY 47.57 | CNY 45.11 | 7.71M |
| 2026-08-10 | CNY 44.97 | +3.24% | CNY 44.18 | CNY 45.40 | CNY 42.55 | 6.07M |
| 2026-08-07 | CNY 43.56 | -2.20% | CNY 44.37 | CNY 44.90 | CNY 42.86 | 5.39M |
| 2026-08-06 | CNY 44.54 | -0.96% | CNY 44.18 | CNY 45.10 | CNY 43.70 | 5.94M |
| 2026-08-05 | CNY 44.97 | -0.13% | CNY 45.47 | CNY 46.79 | CNY 44.18 | 9.62M |
| 2026-08-04 | CNY 45.03 | +9.99% | CNY 41.20 | CNY 45.03 | CNY 40.60 | 9.20M |
| 2026-08-03 | CNY 40.94 | -4.68% | CNY 42.00 | CNY 42.01 | CNY 39.61 | 7.08M |
| 2026-07-31 | CNY 42.95 | -5.19% | CNY 43.90 | CNY 45.30 | CNY 41.12 | 7.89M |
| 2026-07-30 | CNY 45.30 | -3.90% | CNY 45.18 | CNY 50.73 | CNY 43.55 | 10.76M |
| 2026-07-29 | CNY 47.14 | +10.01% | CNY 43.08 | CNY 47.14 | CNY 43.08 | 8.54M |
| 2026-07-28 | CNY 42.85 | +10.01% | CNY 37.05 | CNY 42.85 | CNY 36.29 | 7.93M |
| 2026-07-27 | CNY 38.95 | -2.38% | CNY 35.95 | CNY 42.00 | CNY 35.91 | 8.59M |
| 2026-07-24 | CNY 39.90 | +7.14% | CNY 37.00 | CNY 40.57 | CNY 36.07 | 6.20M |
| 2026-07-23 | CNY 37.24 | +10.01% | CNY 33.86 | CNY 37.24 | CNY 33.85 | 4.63M |
| 2026-07-22 | CNY 33.85 | -0.99% | CNY 33.90 | CNY 34.75 | CNY 33.60 | 1.46M |
| 2026-07-21 | CNY 34.19 | +3.48% | CNY 32.73 | CNY 34.66 | CNY 30.92 | 2.20M |
| 2026-07-20 | CNY 33.04 | -9.15% | CNY 36.19 | CNY 36.54 | CNY 32.66 | 2.35M |
| 2026-07-17 | CNY 36.37 | -3.92% | CNY 37.69 | CNY 40.00 | CNY 36.25 | 2.72M |
| 2026-07-16 | CNY 37.85 | -1.26% | CNY 37.85 | CNY 39.21 | CNY 37.62 | 1.28M |
| 2026-07-15 | CNY 38.34 | +1.76% | CNY 37.69 | CNY 38.65 | CNY 37.31 | 1.20M |
| 2026-07-14 | CNY 37.68 | +0.12% | CNY 37.63 | CNY 37.77 | CNY 36.22 | 1.45M |
| 2026-07-13 | CNY 37.63 | -4.36% | CNY 39.35 | CNY 40.26 | CNY 37.45 | 1.53M |
| 2026-07-10 | CNY 39.35 | -0.35% | CNY 39.53 | CNY 40.72 | CNY 38.85 | 1.53M |
| 2026-07-09 | CNY 39.48 | +2.89% | CNY 38.38 | CNY 39.61 | CNY 37.52 | 1.48M |
| 2026-07-08 | CNY 38.38 | -3.84% | CNY 39.91 | CNY 40.15 | CNY 38.38 | 1.25M |
| 2026-07-07 | CNY 39.91 | -2.48% | CNY 40.77 | CNY 41.32 | CNY 39.69 | 1.15M |
| 2026-07-06 | CNY 40.92 | -2.46% | CNY 42.45 | CNY 42.62 | CNY 40.68 | 1.47M |
| 2026-07-03 | CNY 41.95 | +0.74% | CNY 41.69 | CNY 42.82 | CNY 41.30 | 1.48M |
| 2026-07-02 | CNY 41.65 | -0.04% | CNY 41.85 | CNY 43.06 | CNY 41.22 | 2.01M |
| 2026-07-01 | CNY 41.66 | +0.26% | CNY 41.92 | CNY 42.84 | CNY 41.19 | 1.48M |
| 2026-06-30 | CNY 41.55 | +1.60% | CNY 40.30 | CNY 42.98 | CNY 40.30 | 1.93M |
| 2026-06-29 | CNY 40.90 | +0.04% | CNY 41.45 | CNY 41.54 | CNY 38.69 | 2.39M |
| 2026-06-26 | CNY 40.88 | -4.32% | CNY 42.65 | CNY 42.65 | CNY 40.65 | 2.09M |
| 2026-06-25 | CNY 42.73 | -2.34% | CNY 43.74 | CNY 44.08 | CNY 42.20 | 2.35M |
| 2026-06-24 | CNY 43.75 | -2.62% | CNY 44.93 | CNY 45.29 | CNY 43.69 | 1.45M |
| 2026-06-23 | CNY 44.93 | 0.00% | CNY 45.00 | CNY 45.53 | CNY 44.21 | 2.35M |
| 2026-06-22 | CNY 44.93 | -5.16% | CNY 47.26 | CNY 48.60 | CNY 44.70 | 2.84M |
| 2026-06-18 | CNY 47.38 | +0.95% | CNY 47.31 | CNY 48.68 | CNY 46.31 | 1.82M |
| 2026-06-17 | CNY 46.93 | +2.83% | CNY 45.29 | CNY 48.59 | CNY 44.75 | 2.62M |
| 2026-06-16 | CNY 45.64 | +1.11% | CNY 45.00 | CNY 47.06 | CNY 44.15 | 1.79M |
| 2026-06-15 | CNY 45.14 | -0.59% | CNY 45.98 | CNY 46.48 | CNY 44.92 | 1.34M |
| 2026-06-12 | CNY 45.41 | +0.29% | CNY 45.77 | CNY 46.68 | CNY 45.07 | 1.01M |
| 2026-06-11 | CNY 45.28 | 0.00% | CNY 45.28 | CNY 46.16 | CNY 43.58 | 1.48M |
| 2026-06-10 | CNY 45.28 | -5.35% | CNY 47.32 | CNY 47.68 | CNY 44.62 | 1.59M |
| 2026-06-09 | CNY 47.84 | -0.35% | CNY 48.48 | CNY 48.97 | CNY 46.85 | 1.32M |
| 2026-06-08 | CNY 48.01 | -8.46% | CNY 50.38 | CNY 51.28 | CNY 47.31 | 1.87M |
| 2026-06-05 | CNY 52.45 | -2.05% | CNY 52.90 | CNY 53.69 | CNY 51.92 | 1.22M |
| 2026-06-04 | CNY 53.55 | +1.18% | CNY 53.31 | CNY 54.59 | CNY 52.54 | 1.96M |
| 2026-06-03 | CNY 52.92 | +3.38% | CNY 51.25 | CNY 53.08 | CNY 50.88 | 1.29M |
| 2026-06-02 | CNY 51.19 | -1.26% | CNY 52.55 | CNY 52.55 | CNY 50.24 | 1.06M |
| 2026-06-01 | CNY 51.85 | -1.76% | CNY 52.69 | CNY 53.38 | CNY 51.74 | 1.27M |
| 2026-05-29 | CNY 52.78 | -3.20% | CNY 54.62 | CNY 55.35 | CNY 52.68 | 1.71M |
| 2026-05-28 | CNY 54.52 | -2.23% | CNY 55.81 | CNY 55.81 | CNY 53.22 | 1.76M |
| 2026-05-27 | CNY 55.77 | -5.50% | CNY 58.54 | CNY 59.75 | CNY 54.98 | 2.41M |
| 2026-05-26 | CNY 59.02 | -1.51% | CNY 59.23 | CNY 59.58 | CNY 57.58 | 2.41M |