Zhejiang Heda Technology Co., Ltd. Class A 688296
SSE · China · Electronic Technology
CNY 25.60+0.39 (+1.55%)
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 25.60 | +1.55% | CNY 26.00 | CNY 26.79 | CNY 24.85 | 6.82M |
| 2026-09-29 | CNY 25.21 | +2.65% | CNY 25.20 | CNY 26.45 | CNY 24.54 | 7.90M |
| 2026-09-28 | CNY 24.56 | -10.95% | CNY 27.47 | CNY 27.47 | CNY 24.30 | 8.55M |
| 2026-09-24 | CNY 27.58 | -3.73% | CNY 28.86 | CNY 29.86 | CNY 27.53 |
| 6.69M |
| 2026-09-23 | CNY 28.65 | +2.84% | CNY 28.30 | CNY 28.92 | CNY 27.31 | 6.58M |
| 2026-09-22 | CNY 27.86 | +5.13% | CNY 26.87 | CNY 28.56 | CNY 26.47 | 7.53M |
| 2026-09-21 | CNY 26.50 | -0.23% | CNY 26.10 | CNY 27.05 | CNY 24.99 | 9.46M |
| 2026-09-18 | CNY 26.56 | -0.52% | CNY 26.40 | CNY 27.16 | CNY 25.66 | 10.84M |
| 2026-09-17 | CNY 26.70 | +9.83% | CNY 24.52 | CNY 29.17 | CNY 24.51 | 15.32M |
| 2026-09-16 | CNY 24.31 | -3.84% | CNY 25.16 | CNY 26.78 | CNY 24.29 | 11.82M |
| 2026-09-15 | CNY 25.28 | +1.73% | CNY 25.00 | CNY 25.52 | CNY 24.24 | 8.42M |
| 2026-09-14 | CNY 24.85 | +13.32% | CNY 23.00 | CNY 25.75 | CNY 21.51 | 13.22M |
| 2026-09-11 | CNY 21.93 | -9.42% | CNY 24.00 | CNY 24.14 | CNY 21.38 | 6.17M |
| 2026-09-10 | CNY 24.21 | -0.66% | CNY 24.02 | CNY 24.85 | CNY 23.52 | 2.93M |
| 2026-09-09 | CNY 24.37 | +4.01% | CNY 23.45 | CNY 24.96 | CNY 23.10 | 4.46M |
| 2026-09-08 | CNY 23.43 | -1.01% | CNY 23.66 | CNY 23.88 | CNY 22.82 | 3.04M |
| 2026-09-07 | CNY 23.67 | -0.84% | CNY 24.74 | CNY 24.74 | CNY 23.56 | 3.37M |
| 2026-09-04 | CNY 23.87 | -4.33% | CNY 24.94 | CNY 25.58 | CNY 23.66 | 4.59M |
| 2026-09-03 | CNY 24.95 | -2.04% | CNY 25.32 | CNY 25.88 | CNY 24.56 | 4.44M |
| 2026-09-02 | CNY 25.47 | +2.78% | CNY 24.65 | CNY 26.26 | CNY 24.17 | 6.99M |
| 2026-09-01 | CNY 24.78 | +1.60% | CNY 24.43 | CNY 25.12 | CNY 23.63 | 5.29M |
| 2026-08-31 | CNY 24.39 | +4.45% | CNY 22.93 | CNY 24.60 | CNY 22.67 | 7.23M |
| 2026-08-28 | CNY 23.35 | -8.97% | CNY 26.00 | CNY 26.26 | CNY 23.32 | 7.62M |
| 2026-08-27 | CNY 25.65 | +6.21% | CNY 24.50 | CNY 26.88 | CNY 24.50 | 7.41M |
| 2026-08-26 | CNY 24.15 | -3.55% | CNY 25.02 | CNY 25.40 | CNY 24.09 | 5.52M |
| 2026-08-25 | CNY 25.04 | +3.86% | CNY 23.99 | CNY 25.49 | CNY 23.30 | 6.83M |
| 2026-08-24 | CNY 24.11 | -8.64% | CNY 26.80 | CNY 26.87 | CNY 23.00 | 8.65M |
| 2026-08-21 | CNY 26.39 | +0.53% | CNY 26.91 | CNY 27.15 | CNY 25.09 | 6.76M |
| 2026-08-20 | CNY 26.25 | +0.61% | CNY 26.58 | CNY 28.20 | CNY 25.51 | 8.02M |
| 2026-08-19 | CNY 26.09 | -9.09% | CNY 27.28 | CNY 27.91 | CNY 25.50 | 9.74M |
| 2026-08-18 | CNY 28.70 | +13.35% | CNY 25.33 | CNY 28.70 | CNY 25.33 | 9.46M |
| 2026-08-17 | CNY 25.32 | +5.54% | CNY 23.78 | CNY 26.30 | CNY 23.69 | 8.04M |
| 2026-08-14 | CNY 23.99 | +8.55% | CNY 22.50 | CNY 24.30 | CNY 21.90 | 7.13M |
| 2026-08-13 | CNY 22.10 | +1.75% | CNY 21.94 | CNY 22.51 | CNY 21.66 | 6.16M |
| 2026-08-12 | CNY 21.72 | +2.84% | CNY 21.03 | CNY 21.93 | CNY 20.51 | 6.08M |
| 2026-08-11 | CNY 21.12 | +5.44% | CNY 20.42 | CNY 21.16 | CNY 19.74 | 8.30M |
| 2026-08-10 | CNY 20.03 | +3.84% | CNY 19.56 | CNY 20.83 | CNY 19.29 | 8.06M |
| 2026-08-07 | CNY 19.29 | +11.31% | CNY 17.32 | CNY 19.73 | CNY 16.88 | 8.10M |
| 2026-08-06 | CNY 17.33 | +7.57% | CNY 16.08 | CNY 17.50 | CNY 15.73 | 6.62M |
| 2026-08-05 | CNY 16.11 | +2.87% | CNY 15.66 | CNY 16.29 | CNY 15.53 | 4.23M |
| 2026-08-04 | CNY 15.66 | +5.10% | CNY 15.09 | CNY 15.71 | CNY 15.00 | 3.17M |
| 2026-08-03 | CNY 14.90 | -0.67% | CNY 15.21 | CNY 15.21 | CNY 14.66 | 2.40M |
| 2026-07-31 | CNY 15.00 | +2.81% | CNY 14.50 | CNY 15.20 | CNY 14.50 | 2.32M |
| 2026-07-30 | CNY 14.59 | -0.14% | CNY 14.77 | CNY 14.81 | CNY 14.45 | 2.71M |
| 2026-07-29 | CNY 14.61 | -3.25% | CNY 15.29 | CNY 15.36 | CNY 14.41 | 4.02M |
| 2026-07-28 | CNY 15.10 | +4.14% | CNY 14.16 | CNY 15.21 | CNY 14.16 | 4.51M |
| 2026-07-27 | CNY 14.50 | +6.15% | CNY 13.60 | CNY 14.55 | CNY 13.23 | 4.86M |
| 2026-07-24 | CNY 13.66 | +2.32% | CNY 13.60 | CNY 13.94 | CNY 13.11 | 4.34M |
| 2026-07-23 | CNY 13.35 | +7.75% | CNY 12.39 | CNY 13.50 | CNY 12.14 | 6.63M |
| 2026-07-22 | CNY 12.39 | -2.82% | CNY 13.00 | CNY 13.36 | CNY 12.13 | 5.25M |
| 2026-07-21 | CNY 12.75 | +3.24% | CNY 12.24 | CNY 12.79 | CNY 11.51 | 5.79M |
| 2026-07-20 | CNY 12.35 | +0.57% | CNY 12.16 | CNY 12.55 | CNY 11.60 | 5.37M |
| 2026-07-17 | CNY 12.28 | -1.68% | CNY 12.33 | CNY 12.64 | CNY 11.41 | 4.40M |
| 2026-07-16 | CNY 12.49 | -1.26% | CNY 12.65 | CNY 12.84 | CNY 12.36 | 2.58M |
| 2026-07-15 | CNY 12.65 | -1.09% | CNY 12.82 | CNY 12.95 | CNY 12.42 | 2.54M |
| 2026-07-14 | CNY 12.79 | +2.81% | CNY 12.53 | CNY 12.79 | CNY 12.03 | 3.59M |
| 2026-07-13 | CNY 12.44 | -4.67% | CNY 13.00 | CNY 13.25 | CNY 12.43 | 3.51M |
| 2026-07-10 | CNY 13.05 | +3.98% | CNY 12.45 | CNY 13.69 | CNY 12.19 | 5.46M |
| 2026-07-09 | CNY 12.55 | +7.08% | CNY 11.59 | CNY 12.61 | CNY 11.32 | 5.19M |
| 2026-07-08 | CNY 11.72 | -0.76% | CNY 11.69 | CNY 12.00 | CNY 11.43 | 2.92M |
| 2026-07-07 | CNY 11.81 | -0.76% | CNY 11.66 | CNY 11.96 | CNY 11.30 | 2.86M |
| 2026-07-06 | CNY 11.90 | +1.10% | CNY 11.80 | CNY 12.04 | CNY 11.43 | 2.87M |
| 2026-07-03 | CNY 11.77 | +1.20% | CNY 11.69 | CNY 12.07 | CNY 11.39 | 2.78M |
| 2026-07-02 | CNY 11.63 | -0.68% | CNY 11.73 | CNY 12.22 | CNY 11.34 | 2.44M |
| 2026-07-01 | CNY 11.71 | +2.36% | CNY 11.46 | CNY 12.09 | CNY 11.31 | 2.69M |
| 2026-06-30 | CNY 11.44 | +0.70% | CNY 11.43 | CNY 11.71 | CNY 11.11 | 2.28M |
| 2026-06-29 | CNY 11.36 | -1.39% | CNY 11.41 | CNY 11.51 | CNY 10.89 | 2.26M |
| 2026-06-26 | CNY 11.52 | -2.04% | CNY 11.65 | CNY 11.73 | CNY 11.16 | 2.19M |
| 2026-06-25 | CNY 11.76 | -4.08% | CNY 12.19 | CNY 12.27 | CNY 11.67 | 1.82M |
| 2026-06-24 | CNY 12.26 | -4.74% | CNY 12.88 | CNY 13.03 | CNY 12.20 | 2.12M |
| 2026-06-23 | CNY 12.87 | +1.34% | CNY 12.73 | CNY 13.16 | CNY 12.57 | 1.97M |
| 2026-06-22 | CNY 12.70 | -0.47% | CNY 12.50 | CNY 12.84 | CNY 12.00 | 2.45M |
| 2026-06-18 | CNY 12.76 | 0.00% | CNY 12.67 | CNY 12.92 | CNY 12.41 | 1.85M |
| 2026-06-17 | CNY 12.76 | -3.48% | CNY 13.14 | CNY 13.14 | CNY 12.72 | 2.27M |
| 2026-06-16 | CNY 13.22 | +0.61% | CNY 13.19 | CNY 13.34 | CNY 12.72 | 2.03M |
| 2026-06-15 | CNY 13.14 | -0.68% | CNY 13.33 | CNY 13.83 | CNY 13.02 | 2.36M |
| 2026-06-12 | CNY 13.23 | +0.15% | CNY 13.35 | CNY 13.68 | CNY 13.03 | 2.13M |
| 2026-06-11 | CNY 13.21 | -4.34% | CNY 13.72 | CNY 13.81 | CNY 12.94 | 1.96M |
| 2026-06-10 | CNY 13.81 | -1.07% | CNY 13.82 | CNY 14.28 | CNY 13.27 | 2.53M |
| 2026-06-09 | CNY 13.96 | -0.07% | CNY 14.02 | CNY 14.58 | CNY 13.81 | 2.37M |
| 2026-06-08 | CNY 13.97 | -2.85% | CNY 13.67 | CNY 14.61 | CNY 13.67 | 2.53M |
| 2026-06-05 | CNY 14.38 | +1.34% | CNY 14.26 | CNY 14.65 | CNY 13.60 | 2.06M |
| 2026-06-04 | CNY 14.19 | -3.67% | CNY 14.69 | CNY 14.69 | CNY 14.00 | 2.17M |
| 2026-06-03 | CNY 14.73 | -0.87% | CNY 14.84 | CNY 15.04 | CNY 14.57 | 2.58M |
| 2026-06-02 | CNY 14.86 | -1.33% | CNY 15.07 | CNY 15.62 | CNY 14.73 | 3.31M |
| 2026-06-01 | CNY 15.06 | +4.87% | CNY 14.30 | CNY 15.45 | CNY 14.14 | 2.96M |
| 2026-05-29 | CNY 14.36 | -6.14% | CNY 15.28 | CNY 15.51 | CNY 14.24 | 2.55M |
| 2026-05-28 | CNY 15.30 | +0.13% | CNY 15.39 | CNY 15.49 | CNY 14.61 | 2.58M |
| 2026-05-27 | CNY 15.28 | -3.23% | CNY 15.71 | CNY 15.88 | CNY 14.73 | 2.78M |
| 2026-05-26 | CNY 15.79 | -2.35% | CNY 16.17 | CNY 16.17 | CNY 15.48 | 2.19M |