Halo Microelectronics Co., Ltd. Class A 688173
SSE · China · Electronic Technology
CNY 12.73-0.54 (-4.07%)
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 12.73 | -4.07% | CNY 13.35 | CNY 13.43 | CNY 12.66 | 7.22M |
| 2026-09-29 | CNY 13.27 | +2.39% | CNY 12.88 | CNY 13.39 | CNY 12.88 | 7.05M |
| 2026-09-28 | CNY 12.96 | -3.71% | CNY 13.46 | CNY 13.46 | CNY 12.70 | 8.78M |
| 2026-09-24 | CNY 13.46 | -2.53% | CNY 13.75 | CNY 13.85 | CNY 13.42 |
| 6.96M |
| 2026-09-23 | CNY 13.81 | +3.45% | CNY 13.43 | CNY 13.93 | CNY 13.31 | 10.49M |
| 2026-09-22 | CNY 13.35 | +1.37% | CNY 13.39 | CNY 13.59 | CNY 13.26 | 8.10M |
| 2026-09-21 | CNY 13.17 | +0.61% | CNY 13.20 | CNY 13.25 | CNY 13.02 | 8.93M |
| 2026-09-18 | CNY 13.09 | +3.64% | CNY 12.79 | CNY 13.16 | CNY 12.65 | 11.77M |
| 2026-09-17 | CNY 12.63 | +2.18% | CNY 12.25 | CNY 12.91 | CNY 12.23 | 9.86M |
| 2026-09-16 | CNY 12.36 | +4.66% | CNY 11.78 | CNY 12.50 | CNY 11.73 | 9.22M |
| 2026-09-15 | CNY 11.81 | -0.34% | CNY 11.80 | CNY 12.02 | CNY 11.68 | 5.24M |
| 2026-09-14 | CNY 11.85 | -0.08% | CNY 11.85 | CNY 11.97 | CNY 11.56 | 5.26M |
| 2026-09-11 | CNY 11.86 | -3.03% | CNY 12.24 | CNY 12.24 | CNY 11.56 | 7.89M |
| 2026-09-10 | CNY 12.23 | -2.47% | CNY 12.39 | CNY 12.56 | CNY 12.19 | 5.21M |
| 2026-09-09 | CNY 12.54 | -1.18% | CNY 12.75 | CNY 12.82 | CNY 12.39 | 5.83M |
| 2026-09-08 | CNY 12.69 | -0.55% | CNY 12.87 | CNY 12.95 | CNY 12.59 | 5.78M |
| 2026-09-07 | CNY 12.76 | +1.11% | CNY 12.75 | CNY 12.99 | CNY 12.52 | 8.29M |
| 2026-09-04 | CNY 12.62 | -1.94% | CNY 12.93 | CNY 13.13 | CNY 12.49 | 10.27M |
| 2026-09-03 | CNY 12.87 | -7.21% | CNY 13.36 | CNY 13.66 | CNY 12.75 | 18.07M |
| 2026-09-02 | CNY 13.87 | -0.14% | CNY 13.72 | CNY 14.25 | CNY 13.62 | 8.80M |
| 2026-09-01 | CNY 13.89 | -2.94% | CNY 14.27 | CNY 14.28 | CNY 13.76 | 10.18M |
| 2026-08-31 | CNY 14.31 | -1.04% | CNY 13.90 | CNY 14.38 | CNY 13.80 | 12.82M |
| 2026-08-28 | CNY 14.46 | +0.21% | CNY 14.43 | CNY 14.73 | CNY 14.34 | 7.53M |
| 2026-08-27 | CNY 14.43 | +6.65% | CNY 13.63 | CNY 14.47 | CNY 13.63 | 11.89M |
| 2026-08-26 | CNY 13.53 | -1.38% | CNY 13.72 | CNY 13.82 | CNY 13.36 | 6.35M |
| 2026-08-25 | CNY 13.72 | -0.36% | CNY 13.50 | CNY 13.80 | CNY 13.15 | 8.64M |
| 2026-08-24 | CNY 13.77 | -0.29% | CNY 13.84 | CNY 14.68 | CNY 13.50 | 14.80M |
| 2026-08-21 | CNY 13.81 | +2.45% | CNY 13.48 | CNY 13.98 | CNY 13.32 | 7.79M |
| 2026-08-20 | CNY 13.48 | +2.67% | CNY 13.36 | CNY 13.89 | CNY 13.21 | 9.08M |
| 2026-08-19 | CNY 13.13 | -7.92% | CNY 14.00 | CNY 14.09 | CNY 13.06 | 10.35M |
| 2026-08-18 | CNY 14.26 | -0.90% | CNY 14.38 | CNY 14.44 | CNY 13.97 | 10.00M |
| 2026-08-17 | CNY 14.39 | +2.64% | CNY 14.00 | CNY 14.40 | CNY 13.88 | 8.24M |
| 2026-08-14 | CNY 14.02 | +3.09% | CNY 13.81 | CNY 14.09 | CNY 13.64 | 7.06M |
| 2026-08-13 | CNY 13.60 | -3.27% | CNY 14.15 | CNY 14.48 | CNY 13.60 | 7.93M |
| 2026-08-12 | CNY 14.06 | +1.88% | CNY 13.85 | CNY 14.09 | CNY 13.73 | 5.98M |
| 2026-08-11 | CNY 13.80 | -0.36% | CNY 13.67 | CNY 14.03 | CNY 13.61 | 6.03M |
| 2026-08-10 | CNY 13.85 | -0.36% | CNY 13.98 | CNY 14.08 | CNY 13.61 | 7.23M |
| 2026-08-07 | CNY 13.90 | +1.83% | CNY 13.65 | CNY 13.98 | CNY 13.30 | 9.79M |
| 2026-08-06 | CNY 13.65 | +2.09% | CNY 13.28 | CNY 13.78 | CNY 13.21 | 9.73M |
| 2026-08-05 | CNY 13.37 | +4.21% | CNY 12.79 | CNY 13.58 | CNY 12.78 | 10.91M |
| 2026-08-04 | CNY 12.83 | +4.82% | CNY 12.40 | CNY 12.95 | CNY 12.27 | 9.82M |
| 2026-08-03 | CNY 12.24 | +0.99% | CNY 12.07 | CNY 12.42 | CNY 12.00 | 8.43M |
| 2026-07-31 | CNY 12.12 | +2.45% | CNY 12.48 | CNY 12.68 | CNY 12.10 | 12.17M |
| 2026-07-30 | CNY 11.83 | -4.21% | CNY 12.29 | CNY 12.47 | CNY 11.68 | 11.23M |
| 2026-07-29 | CNY 12.35 | +0.65% | CNY 12.26 | CNY 12.50 | CNY 11.87 | 11.39M |
| 2026-07-28 | CNY 12.27 | -3.00% | CNY 12.29 | CNY 12.76 | CNY 12.20 | 7.95M |
| 2026-07-27 | CNY 12.65 | +0.56% | CNY 12.46 | CNY 12.92 | CNY 12.21 | 11.18M |
| 2026-07-24 | CNY 12.58 | +3.37% | CNY 12.00 | CNY 13.08 | CNY 12.00 | 15.47M |
| 2026-07-23 | CNY 12.17 | -4.02% | CNY 12.77 | CNY 12.86 | CNY 12.06 | 11.74M |
| 2026-07-22 | CNY 12.68 | -2.01% | CNY 12.77 | CNY 13.23 | CNY 12.58 | 14.67M |
| 2026-07-21 | CNY 12.94 | +8.65% | CNY 12.05 | CNY 13.02 | CNY 11.00 | 22.08M |
| 2026-07-20 | CNY 11.91 | -8.53% | CNY 13.18 | CNY 13.38 | CNY 11.62 | 24.05M |
| 2026-07-17 | CNY 13.02 | -12.62% | CNY 14.70 | CNY 14.82 | CNY 13.00 | 24.40M |
| 2026-07-16 | CNY 14.90 | -6.82% | CNY 15.74 | CNY 16.47 | CNY 14.80 | 20.51M |
| 2026-07-15 | CNY 15.99 | -3.73% | CNY 16.58 | CNY 17.04 | CNY 15.51 | 15.35M |
| 2026-07-14 | CNY 16.61 | -0.48% | CNY 16.68 | CNY 17.10 | CNY 15.47 | 17.84M |
| 2026-07-13 | CNY 16.69 | -8.15% | CNY 17.90 | CNY 18.44 | CNY 16.58 | 19.72M |
| 2026-07-10 | CNY 18.17 | -4.17% | CNY 18.80 | CNY 19.47 | CNY 18.12 | 18.95M |
| 2026-07-09 | CNY 18.96 | +2.60% | CNY 18.49 | CNY 19.03 | CNY 17.98 | 16.82M |
| 2026-07-08 | CNY 18.48 | +2.21% | CNY 17.99 | CNY 18.97 | CNY 17.29 | 18.04M |
| 2026-07-07 | CNY 18.08 | -3.11% | CNY 18.50 | CNY 18.85 | CNY 17.70 | 16.06M |
| 2026-07-06 | CNY 18.66 | +0.81% | CNY 18.30 | CNY 19.43 | CNY 18.00 | 17.74M |
| 2026-07-03 | CNY 18.51 | -1.59% | CNY 19.03 | CNY 19.49 | CNY 18.42 | 17.29M |
| 2026-07-02 | CNY 18.81 | -1.36% | CNY 18.55 | CNY 20.03 | CNY 18.22 | 23.43M |
| 2026-07-01 | CNY 19.07 | -0.37% | CNY 19.02 | CNY 19.94 | CNY 18.89 | 20.53M |
| 2026-06-30 | CNY 19.14 | +12.85% | CNY 16.90 | CNY 19.17 | CNY 16.73 | 21.15M |
| 2026-06-29 | CNY 16.96 | -2.14% | CNY 17.31 | CNY 17.56 | CNY 16.02 | 13.81M |
| 2026-06-26 | CNY 17.33 | -3.94% | CNY 17.85 | CNY 18.01 | CNY 17.07 | 11.80M |
| 2026-06-25 | CNY 18.04 | -1.58% | CNY 18.33 | CNY 18.39 | CNY 17.68 | 12.36M |
| 2026-06-24 | CNY 18.33 | +2.92% | CNY 17.60 | CNY 18.43 | CNY 17.34 | 15.93M |
| 2026-06-23 | CNY 17.81 | +1.08% | CNY 17.44 | CNY 18.35 | CNY 17.33 | 13.85M |
| 2026-06-22 | CNY 17.62 | +1.32% | CNY 17.78 | CNY 18.70 | CNY 17.11 | 18.60M |
| 2026-06-18 | CNY 17.39 | +2.72% | CNY 16.86 | CNY 17.40 | CNY 16.79 | 10.76M |
| 2026-06-17 | CNY 16.93 | +1.68% | CNY 16.41 | CNY 17.08 | CNY 16.25 | 9.69M |
| 2026-06-16 | CNY 16.65 | +4.19% | CNY 16.04 | CNY 16.76 | CNY 16.03 | 11.94M |
| 2026-06-15 | CNY 15.98 | +5.48% | CNY 15.39 | CNY 16.06 | CNY 15.20 | 10.75M |
| 2026-06-12 | CNY 15.15 | -2.76% | CNY 15.90 | CNY 16.19 | CNY 15.12 | 11.55M |
| 2026-06-11 | CNY 15.58 | +1.30% | CNY 15.11 | CNY 15.78 | CNY 15.11 | 9.53M |
| 2026-06-10 | CNY 15.38 | -0.45% | CNY 15.40 | CNY 15.95 | CNY 15.11 | 12.30M |
| 2026-06-09 | CNY 15.45 | +4.18% | CNY 14.88 | CNY 15.63 | CNY 14.73 | 11.70M |
| 2026-06-08 | CNY 14.83 | -5.48% | CNY 15.16 | CNY 15.40 | CNY 14.57 | 13.11M |
| 2026-06-05 | CNY 15.69 | -1.63% | CNY 15.75 | CNY 16.24 | CNY 15.25 | 11.97M |
| 2026-06-04 | CNY 15.95 | -0.68% | CNY 15.86 | CNY 16.31 | CNY 15.75 | 10.33M |
| 2026-06-03 | CNY 16.06 | -0.50% | CNY 16.09 | CNY 16.50 | CNY 15.85 | 10.53M |
| 2026-06-02 | CNY 16.14 | -0.74% | CNY 16.40 | CNY 16.55 | CNY 15.84 | 12.87M |
| 2026-06-01 | CNY 16.26 | -3.90% | CNY 16.94 | CNY 17.03 | CNY 16.21 | 12.97M |
| 2026-05-29 | CNY 16.92 | -7.84% | CNY 18.63 | CNY 18.63 | CNY 16.75 | 17.61M |
| 2026-05-28 | CNY 18.36 | +0.88% | CNY 18.05 | CNY 18.80 | CNY 17.83 | 12.07M |
| 2026-05-27 | CNY 18.20 | -1.89% | CNY 18.66 | CNY 19.35 | CNY 18.07 | 14.27M |
| 2026-05-26 | CNY 18.55 | -4.08% | CNY 19.10 | CNY 19.26 | CNY 18.16 | 12.20M |