Hubei Huaqiang High-Tech Co., Ltd. Class A 688151
SSE · China · Producer Manufacturing
CNY 16.65+0.01 (+0.06%)
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 16.65 | +0.06% | CNY 16.73 | CNY 16.87 | CNY 16.57 | 2.04M |
| 2026-09-29 | CNY 16.64 | +0.24% | CNY 16.60 | CNY 16.75 | CNY 16.49 | 1.50M |
| 2026-09-28 | CNY 16.60 | -2.81% | CNY 16.95 | CNY 17.06 | CNY 16.45 | 2.94M |
| 2026-09-24 | CNY 17.08 | +0.47% | CNY 16.99 | CNY 17.19 | CNY 16.87 | 2.82M |
| 2026-09-23 | CNY 17.00 | -1.28% | CNY 17.26 | CNY 17.27 | CNY 16.96 | 2.63M |
| 2026-09-22 | CNY 17.22 | -1.15% | CNY 17.50 | CNY 17.50 | CNY 17.13 | 3.53M |
| 2026-09-21 | CNY 17.42 | +4.37% | CNY 16.82 | CNY 17.49 | CNY 16.71 | 5.15M |
| 2026-09-18 | CNY 16.69 | +2.52% | CNY 16.30 | CNY 16.94 | CNY 16.30 | 3.35M |
| 2026-09-17 | CNY 16.28 | -0.79% | CNY 16.29 | CNY 16.60 | CNY 16.20 | 2.92M |
| 2026-09-16 | CNY 16.41 | +1.55% | CNY 16.11 | CNY 16.53 | CNY 15.98 | 3.44M |
| 2026-09-15 | CNY 16.16 | -5.72% | CNY 16.98 | CNY 17.10 | CNY 16.16 | 6.08M |
| 2026-09-14 | CNY 17.14 | -3.82% | CNY 17.82 | CNY 17.96 | CNY 16.90 | 8.11M |
| 2026-09-11 | CNY 17.82 | +7.61% | CNY 16.40 | CNY 18.16 | CNY 16.40 | 11.82M |
| 2026-09-10 | CNY 16.56 | -2.36% | CNY 16.80 | CNY 17.11 | CNY 16.52 | 3.26M |
| 2026-09-09 | CNY 16.96 | +3.04% | CNY 16.53 | CNY 17.26 | CNY 16.34 | 6.07M |
| 2026-09-08 | CNY 16.46 | +0.80% | CNY 16.28 | CNY 16.52 | CNY 16.21 | 2.35M |
| 2026-09-07 | CNY 16.33 | -1.86% | CNY 16.60 | CNY 16.81 | CNY 16.26 | 2.50M |
| 2026-09-04 | CNY 16.64 | +0.42% | CNY 16.48 | CNY 17.03 | CNY 16.46 | 4.24M |
| 2026-09-03 | CNY 16.57 | -2.41% | CNY 16.84 | CNY 16.98 | CNY 16.42 | 4.87M |
| 2026-09-02 | CNY 16.98 | +3.22% | CNY 16.40 | CNY 17.52 | CNY 16.35 | 8.10M |
| 2026-09-01 | CNY 16.45 | +2.05% | CNY 16.12 | CNY 16.47 | CNY 16.04 | 2.95M |
| 2026-08-31 | CNY 16.12 | +0.56% | CNY 15.90 | CNY 16.17 | CNY 15.79 | 1.89M |
| 2026-08-28 | CNY 16.03 | -0.37% | CNY 16.14 | CNY 16.17 | CNY 16.00 | 1.44M |
| 2026-08-27 | CNY 16.09 | +0.69% | CNY 15.89 | CNY 16.12 | CNY 15.85 | 2.01M |
| 2026-08-26 | CNY 15.98 | +0.06% | CNY 15.92 | CNY 16.16 | CNY 15.75 | 2.14M |
| 2026-08-25 | CNY 15.97 | +2.18% | CNY 15.74 | CNY 16.22 | CNY 15.54 | 2.60M |
| 2026-08-24 | CNY 15.63 | -1.76% | CNY 15.81 | CNY 16.03 | CNY 15.41 | 2.36M |
| 2026-08-21 | CNY 15.91 | -2.93% | CNY 16.35 | CNY 16.35 | CNY 15.86 | 2.65M |
| 2026-08-20 | CNY 16.39 | +3.15% | CNY 16.10 | CNY 16.48 | CNY 16.02 | 2.77M |
| 2026-08-19 | CNY 15.89 | -4.68% | CNY 16.63 | CNY 16.63 | CNY 15.85 | 3.34M |
| 2026-08-18 | CNY 16.67 | -1.42% | CNY 16.90 | CNY 17.12 | CNY 16.50 | 3.21M |
| 2026-08-17 | CNY 16.91 | +1.14% | CNY 16.60 | CNY 16.91 | CNY 16.53 | 3.23M |
| 2026-08-14 | CNY 16.72 | +0.54% | CNY 16.69 | CNY 16.94 | CNY 16.47 | 3.30M |
| 2026-08-13 | CNY 16.63 | -1.89% | CNY 16.90 | CNY 17.18 | CNY 16.62 | 4.97M |
| 2026-08-12 | CNY 16.95 | 0.00% | CNY 16.90 | CNY 17.12 | CNY 16.82 | 4.00M |
| 2026-08-11 | CNY 16.95 | -2.81% | CNY 17.00 | CNY 17.17 | CNY 16.69 | 7.90M |
| 2026-08-10 | CNY 17.44 | +6.28% | CNY 16.34 | CNY 17.76 | CNY 16.25 | 11.97M |
| 2026-08-07 | CNY 16.41 | +2.05% | CNY 16.10 | CNY 16.41 | CNY 15.79 | 5.33M |
| 2026-08-06 | CNY 16.08 | -0.62% | CNY 16.04 | CNY 16.28 | CNY 15.83 | 3.89M |
| 2026-08-05 | CNY 16.18 | -0.61% | CNY 16.15 | CNY 16.24 | CNY 16.00 | 5.00M |
| 2026-08-04 | CNY 16.28 | +2.01% | CNY 16.00 | CNY 16.28 | CNY 15.83 | 4.46M |
| 2026-08-03 | CNY 15.96 | -0.31% | CNY 16.00 | CNY 16.04 | CNY 15.76 | 3.99M |
| 2026-07-31 | CNY 16.01 | +2.56% | CNY 15.50 | CNY 16.17 | CNY 15.32 | 5.96M |
| 2026-07-30 | CNY 15.61 | -2.80% | CNY 15.98 | CNY 16.54 | CNY 15.55 | 7.06M |
| 2026-07-29 | CNY 16.06 | -0.25% | CNY 15.88 | CNY 16.39 | CNY 15.86 | 6.02M |
| 2026-07-28 | CNY 16.10 | -5.52% | CNY 16.60 | CNY 16.66 | CNY 16.00 | 8.05M |
| 2026-07-27 | CNY 17.04 | +1.31% | CNY 16.12 | CNY 17.88 | CNY 15.78 | 14.39M |
| 2026-07-24 | CNY 16.82 | +14.81% | CNY 14.50 | CNY 17.50 | CNY 14.50 | 14.77M |
| 2026-07-23 | CNY 14.65 | +6.24% | CNY 14.05 | CNY 15.17 | CNY 14.05 | 5.64M |
| 2026-07-22 | CNY 13.79 | -1.36% | CNY 13.78 | CNY 14.11 | CNY 13.68 | 2.53M |
| 2026-07-21 | CNY 13.98 | -2.44% | CNY 14.35 | CNY 14.41 | CNY 13.68 | 3.72M |
| 2026-07-20 | CNY 14.33 | -0.90% | CNY 14.70 | CNY 14.99 | CNY 13.98 | 2.73M |
| 2026-07-17 | CNY 14.46 | -5.06% | CNY 15.19 | CNY 15.36 | CNY 14.42 | 3.19M |
| 2026-07-16 | CNY 15.23 | -1.42% | CNY 15.30 | CNY 15.59 | CNY 15.07 | 2.47M |
| 2026-07-15 | CNY 15.45 | +2.05% | CNY 15.32 | CNY 15.54 | CNY 14.99 | 2.25M |
| 2026-07-14 | CNY 15.14 | +1.54% | CNY 14.91 | CNY 15.15 | CNY 14.65 | 1.96M |
| 2026-07-13 | CNY 14.91 | -3.12% | CNY 15.40 | CNY 15.72 | CNY 14.85 | 2.05M |
| 2026-07-10 | CNY 15.39 | +2.87% | CNY 15.21 | CNY 15.75 | CNY 14.70 | 2.52M |
| 2026-07-09 | CNY 14.96 | -0.20% | CNY 14.92 | CNY 15.05 | CNY 14.63 | 1.91M |
| 2026-07-08 | CNY 14.99 | -0.66% | CNY 15.14 | CNY 15.14 | CNY 14.81 | 1.55M |
| 2026-07-07 | CNY 15.09 | -3.27% | CNY 15.56 | CNY 15.66 | CNY 14.99 | 2.09M |
| 2026-07-06 | CNY 15.60 | -1.20% | CNY 15.78 | CNY 16.02 | CNY 15.56 | 2.03M |
| 2026-07-03 | CNY 15.79 | +2.20% | CNY 15.50 | CNY 15.92 | CNY 15.50 | 2.94M |
| 2026-07-02 | CNY 15.45 | -0.39% | CNY 15.43 | CNY 15.88 | CNY 15.36 | 2.43M |
| 2026-07-01 | CNY 15.51 | +4.30% | CNY 14.78 | CNY 15.58 | CNY 14.78 | 2.70M |
| 2026-06-30 | CNY 14.87 | +1.29% | CNY 14.61 | CNY 14.94 | CNY 14.54 | 2.16M |
| 2026-06-29 | CNY 14.68 | -0.74% | CNY 14.70 | CNY 14.86 | CNY 14.31 | 2.02M |
| 2026-06-26 | CNY 14.79 | -3.02% | CNY 15.16 | CNY 15.23 | CNY 14.66 | 2.18M |
| 2026-06-25 | CNY 15.25 | -2.43% | CNY 15.51 | CNY 15.56 | CNY 15.04 | 2.14M |
| 2026-06-24 | CNY 15.63 | -2.74% | CNY 16.00 | CNY 16.24 | CNY 15.55 | 1.86M |
| 2026-06-23 | CNY 16.07 | +0.50% | CNY 15.79 | CNY 16.31 | CNY 15.79 | 1.44M |
| 2026-06-22 | CNY 15.99 | -0.06% | CNY 15.97 | CNY 16.10 | CNY 15.43 | 1.91M |
| 2026-06-18 | CNY 16.00 | -0.25% | CNY 16.05 | CNY 16.23 | CNY 15.77 | 1.59M |
| 2026-06-17 | CNY 16.04 | -2.37% | CNY 16.27 | CNY 16.43 | CNY 15.95 | 1.97M |
| 2026-06-16 | CNY 16.43 | -0.12% | CNY 16.54 | CNY 16.58 | CNY 16.23 | 1.83M |
| 2026-06-15 | CNY 16.45 | +0.24% | CNY 16.41 | CNY 16.70 | CNY 16.30 | 2.07M |
| 2026-06-12 | CNY 16.41 | +0.67% | CNY 16.51 | CNY 16.70 | CNY 16.20 | 2.24M |
| 2026-06-11 | CNY 16.30 | -2.45% | CNY 16.53 | CNY 16.80 | CNY 15.73 | 4.62M |
| 2026-06-10 | CNY 16.71 | +1.89% | CNY 16.24 | CNY 17.48 | CNY 16.24 | 3.61M |
| 2026-06-09 | CNY 16.40 | -0.12% | CNY 16.82 | CNY 16.82 | CNY 16.26 | 975.83K |
| 2026-06-08 | CNY 16.42 | -2.49% | CNY 16.38 | CNY 16.84 | CNY 16.18 | 1.66M |
| 2026-06-05 | CNY 16.84 | +0.48% | CNY 16.99 | CNY 17.10 | CNY 16.62 | 1.04M |
| 2026-06-04 | CNY 16.76 | -1.82% | CNY 16.96 | CNY 17.11 | CNY 16.63 | 1.19M |
| 2026-06-03 | CNY 17.07 | -0.18% | CNY 17.10 | CNY 17.32 | CNY 16.87 | 1.77M |
| 2026-06-02 | CNY 17.10 | -2.62% | CNY 17.46 | CNY 17.56 | CNY 16.95 | 1.63M |
| 2026-06-01 | CNY 17.56 | +1.44% | CNY 17.30 | CNY 17.70 | CNY 17.30 | 1.01M |
| 2026-05-29 | CNY 17.31 | -2.86% | CNY 17.69 | CNY 17.95 | CNY 17.29 | 1.37M |
| 2026-05-28 | CNY 17.82 | +0.22% | CNY 17.71 | CNY 17.91 | CNY 17.45 | 1.51M |
| 2026-05-27 | CNY 17.78 | -3.21% | CNY 18.31 | CNY 18.56 | CNY 17.73 | 1.96M |
| 2026-05-26 | CNY 18.37 | -2.60% | CNY 18.86 | CNY 18.86 | CNY 18.15 | 2.01M |