Jiangsu Hongtian Technology Co. Ltd. Class A 603800
SSE · China · Industrial Services
CNY 52.99-0.94 (-1.74%)
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 52.99 | -1.74% | CNY 54.70 | CNY 55.50 | CNY 52.60 | 2.48M |
| 2026-09-29 | CNY 53.93 | -0.13% | CNY 54.40 | CNY 54.67 | CNY 53.34 | 2.74M |
| 2026-09-28 | CNY 54.00 | -7.83% | CNY 58.59 | CNY 59.01 | CNY 53.24 | 5.79M |
| 2026-09-24 | CNY 58.59 | -0.37% | CNY 58.59 | CNY 59.41 | CNY 57.61 | 3.62M |
| 2026-09-23 | CNY 58.81 | +0.41% | CNY 58.03 | CNY 59.91 | CNY 58.03 | 3.53M |
| 2026-09-22 | CNY 58.57 | +0.07% | CNY 58.80 | CNY 60.00 | CNY 57.70 | 4.23M |
| 2026-09-21 | CNY 58.53 | -1.12% | CNY 59.32 | CNY 60.48 | CNY 57.75 | 4.51M |
| 2026-09-18 | CNY 59.19 | +2.32% | CNY 59.01 | CNY 59.60 | CNY 57.92 | 4.55M |
| 2026-09-17 | CNY 57.85 | -2.81% | CNY 59.20 | CNY 60.01 | CNY 57.50 | 4.11M |
| 2026-09-16 | CNY 59.52 | +2.22% | CNY 58.22 | CNY 60.15 | CNY 56.68 | 5.73M |
| 2026-09-15 | CNY 58.23 | -0.48% | CNY 58.48 | CNY 60.10 | CNY 57.25 | 5.13M |
| 2026-09-14 | CNY 58.51 | +4.33% | CNY 55.30 | CNY 60.00 | CNY 54.21 | 6.19M |
| 2026-09-11 | CNY 56.08 | -2.54% | CNY 56.79 | CNY 57.37 | CNY 54.60 | 4.61M |
| 2026-09-10 | CNY 57.54 | -0.62% | CNY 57.29 | CNY 58.13 | CNY 56.34 | 3.38M |
| 2026-09-09 | CNY 57.90 | +0.87% | CNY 57.90 | CNY 60.66 | CNY 57.41 | 7.41M |
| 2026-09-08 | CNY 57.40 | -0.43% | CNY 57.11 | CNY 58.64 | CNY 56.70 | 4.00M |
| 2026-09-07 | CNY 57.65 | +2.67% | CNY 56.55 | CNY 58.78 | CNY 56.19 | 4.90M |
| 2026-09-04 | CNY 56.15 | -2.82% | CNY 58.20 | CNY 59.90 | CNY 55.45 | 4.32M |
| 2026-09-03 | CNY 57.78 | -2.56% | CNY 59.35 | CNY 60.04 | CNY 57.10 | 4.77M |
| 2026-09-02 | CNY 59.30 | -3.07% | CNY 60.60 | CNY 61.86 | CNY 59.01 | 4.11M |
| 2026-09-01 | CNY 61.18 | -3.18% | CNY 63.37 | CNY 64.60 | CNY 60.08 | 4.52M |
| 2026-08-31 | CNY 63.19 | +2.53% | CNY 59.47 | CNY 63.31 | CNY 59.47 | 3.64M |
| 2026-08-28 | CNY 61.63 | -5.50% | CNY 66.18 | CNY 66.18 | CNY 61.51 | 5.80M |
| 2026-08-27 | CNY 65.22 | +8.00% | CNY 61.02 | CNY 65.90 | CNY 60.48 | 7.83M |
| 2026-08-26 | CNY 60.39 | -8.72% | CNY 68.31 | CNY 68.90 | CNY 59.65 | 10.02M |
| 2026-08-25 | CNY 66.16 | +1.13% | CNY 64.70 | CNY 67.40 | CNY 62.87 | 3.87M |
| 2026-08-24 | CNY 65.42 | -2.50% | CNY 67.01 | CNY 68.65 | CNY 63.50 | 4.61M |
| 2026-08-21 | CNY 67.10 | -1.16% | CNY 67.80 | CNY 68.88 | CNY 65.50 | 3.73M |
| 2026-08-20 | CNY 67.89 | +1.43% | CNY 69.00 | CNY 69.84 | CNY 66.54 | 4.90M |
| 2026-08-19 | CNY 66.93 | -8.38% | CNY 71.30 | CNY 72.30 | CNY 66.04 | 7.30M |
| 2026-08-18 | CNY 73.05 | -0.37% | CNY 74.33 | CNY 74.54 | CNY 70.34 | 5.74M |
| 2026-08-17 | CNY 73.32 | +6.55% | CNY 69.39 | CNY 73.58 | CNY 69.10 | 7.26M |
| 2026-08-14 | CNY 68.81 | +7.52% | CNY 63.70 | CNY 69.48 | CNY 63.64 | 7.40M |
| 2026-08-13 | CNY 64.00 | -2.26% | CNY 67.00 | CNY 67.00 | CNY 63.68 | 5.26M |
| 2026-08-12 | CNY 65.48 | +3.84% | CNY 63.77 | CNY 65.74 | CNY 63.00 | 5.32M |
| 2026-08-11 | CNY 63.06 | +0.33% | CNY 62.76 | CNY 64.67 | CNY 62.30 | 5.52M |
| 2026-08-10 | CNY 62.85 | +0.72% | CNY 62.11 | CNY 62.95 | CNY 59.55 | 6.18M |
| 2026-08-07 | CNY 62.40 | +3.35% | CNY 60.38 | CNY 63.78 | CNY 59.11 | 9.92M |
| 2026-08-06 | CNY 60.38 | +8.30% | CNY 54.96 | CNY 60.99 | CNY 54.96 | 8.62M |
| 2026-08-05 | CNY 55.75 | +6.25% | CNY 52.39 | CNY 56.88 | CNY 51.50 | 8.11M |
| 2026-08-04 | CNY 52.47 | +10.00% | CNY 48.00 | CNY 52.47 | CNY 46.73 | 10.07M |
| 2026-08-03 | CNY 47.70 | -5.45% | CNY 50.83 | CNY 51.28 | CNY 47.00 | 10.17M |
| 2026-07-31 | CNY 50.45 | -2.42% | CNY 53.86 | CNY 55.86 | CNY 50.12 | 12.13M |
| 2026-07-30 | CNY 51.70 | -9.99% | CNY 57.43 | CNY 58.16 | CNY 51.70 | 7.70M |
| 2026-07-29 | CNY 57.44 | -7.89% | CNY 61.74 | CNY 63.95 | CNY 56.12 | 8.38M |
| 2026-07-28 | CNY 62.36 | -5.08% | CNY 64.51 | CNY 67.50 | CNY 61.71 | 5.61M |
| 2026-07-27 | CNY 65.70 | +2.82% | CNY 63.38 | CNY 65.86 | CNY 60.74 | 5.13M |
| 2026-07-24 | CNY 63.90 | -2.13% | CNY 64.27 | CNY 68.00 | CNY 63.01 | 4.23M |
| 2026-07-23 | CNY 65.29 | -3.13% | CNY 68.50 | CNY 68.74 | CNY 64.22 | 5.81M |
| 2026-07-22 | CNY 67.40 | +3.44% | CNY 65.99 | CNY 71.00 | CNY 64.00 | 9.31M |
| 2026-07-21 | CNY 65.16 | +7.90% | CNY 59.20 | CNY 65.18 | CNY 54.35 | 13.02M |
| 2026-07-20 | CNY 60.39 | -10.00% | CNY 68.61 | CNY 68.75 | CNY 60.39 | 8.60M |
| 2026-07-17 | CNY 67.10 | -9.99% | CNY 75.00 | CNY 75.90 | CNY 67.10 | 7.21M |
| 2026-07-16 | CNY 74.55 | -5.88% | CNY 77.66 | CNY 81.80 | CNY 74.28 | 8.16M |
| 2026-07-15 | CNY 79.21 | +4.97% | CNY 70.87 | CNY 82.56 | CNY 70.87 | 14.17M |
| 2026-07-14 | CNY 75.46 | -7.77% | CNY 81.00 | CNY 84.85 | CNY 73.64 | 16.31M |
| 2026-07-13 | CNY 81.82 | -3.03% | CNY 82.25 | CNY 87.40 | CNY 78.63 | 11.37M |
| 2026-07-10 | CNY 84.38 | +2.15% | CNY 83.00 | CNY 90.50 | CNY 81.13 | 12.58M |
| 2026-07-09 | CNY 82.60 | +4.42% | CNY 79.91 | CNY 84.23 | CNY 77.00 | 11.15M |
| 2026-07-08 | CNY 79.10 | -8.34% | CNY 88.03 | CNY 88.03 | CNY 78.75 | 10.40M |
| 2026-07-07 | CNY 86.30 | +2.07% | CNY 84.55 | CNY 88.15 | CNY 82.34 | 15.85M |
| 2026-07-06 | CNY 84.55 | +10.01% | CNY 76.14 | CNY 84.55 | CNY 76.14 | 20.50M |
| 2026-07-03 | CNY 76.86 | -3.51% | CNY 78.00 | CNY 81.56 | CNY 76.86 | 7.07M |
| 2026-07-02 | CNY 79.66 | -1.90% | CNY 77.00 | CNY 83.56 | CNY 75.99 | 8.16M |
| 2026-07-01 | CNY 81.20 | -0.11% | CNY 82.00 | CNY 86.18 | CNY 76.50 | 11.83M |
| 2026-06-30 | CNY 81.29 | +0.23% | CNY 81.20 | CNY 83.82 | CNY 78.80 | 9.35M |
| 2026-06-29 | CNY 81.10 | -8.32% | CNY 88.55 | CNY 88.95 | CNY 79.61 | 11.57M |
| 2026-06-26 | CNY 88.46 | +4.13% | CNY 86.15 | CNY 92.23 | CNY 83.40 | 15.22M |
| 2026-06-25 | CNY 84.95 | +10.00% | CNY 80.03 | CNY 84.95 | CNY 78.00 | 7.76M |
| 2026-06-24 | CNY 77.23 | +3.79% | CNY 74.52 | CNY 77.77 | CNY 71.98 | 7.42M |
| 2026-06-23 | CNY 74.41 | -2.97% | CNY 75.08 | CNY 76.98 | CNY 73.25 | 6.63M |
| 2026-06-22 | CNY 76.69 | -4.87% | CNY 80.61 | CNY 83.62 | CNY 74.71 | 12.28M |
| 2026-06-18 | CNY 80.62 | -0.87% | CNY 81.00 | CNY 81.80 | CNY 78.71 | 7.41M |
| 2026-06-17 | CNY 81.33 | +0.91% | CNY 79.84 | CNY 81.80 | CNY 77.50 | 10.56M |
| 2026-06-16 | CNY 80.60 | +7.71% | CNY 77.20 | CNY 81.19 | CNY 76.01 | 11.51M |
| 2026-06-15 | CNY 74.83 | +10.00% | CNY 68.85 | CNY 74.83 | CNY 68.58 | 10.25M |
| 2026-06-12 | CNY 68.03 | -8.44% | CNY 75.79 | CNY 76.50 | CNY 67.52 | 15.09M |
| 2026-06-11 | CNY 74.30 | -5.95% | CNY 79.13 | CNY 79.13 | CNY 72.00 | 11.32M |
| 2026-06-10 | CNY 79.00 | +5.33% | CNY 74.30 | CNY 82.30 | CNY 73.30 | 12.20M |
| 2026-06-09 | CNY 75.00 | +2.91% | CNY 74.00 | CNY 76.29 | CNY 73.07 | 8.10M |
| 2026-06-08 | CNY 72.88 | -4.79% | CNY 72.96 | CNY 76.68 | CNY 70.13 | 12.43M |
| 2026-06-05 | CNY 76.55 | -0.58% | CNY 76.00 | CNY 80.49 | CNY 72.60 | 14.10M |
| 2026-06-04 | CNY 77.00 | +1.49% | CNY 74.20 | CNY 80.40 | CNY 73.70 | 18.38M |
| 2026-06-03 | CNY 75.87 | +6.87% | CNY 70.92 | CNY 75.97 | CNY 68.01 | 19.84M |
| 2026-06-02 | CNY 70.99 | +7.58% | CNY 63.50 | CNY 72.59 | CNY 63.50 | 18.80M |
| 2026-06-01 | CNY 65.99 | +6.85% | CNY 61.89 | CNY 67.94 | CNY 60.58 | 17.54M |
| 2026-05-29 | CNY 61.76 | +0.95% | CNY 62.58 | CNY 66.51 | CNY 59.00 | 13.50M |
| 2026-05-28 | CNY 61.18 | +0.28% | CNY 61.31 | CNY 62.00 | CNY 59.60 | 6.80M |
| 2026-05-27 | CNY 61.01 | -6.85% | CNY 67.00 | CNY 67.50 | CNY 59.80 | 11.06M |
| 2026-05-26 | CNY 65.50 | +1.39% | CNY 64.79 | CNY 66.06 | CNY 61.62 | 10.18M |