Hi-Trend Technology (Shanghai) Co., Ltd. Class A 688391
SSE · China · Electronic Technology
CNY 26.16-0.29 (-1.10%)
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 26.16 | -1.10% | CNY 26.79 | CNY 26.85 | CNY 25.87 | 1.04M |
| 2026-09-29 | CNY 26.45 | +0.11% | CNY 26.35 | CNY 26.62 | CNY 26.03 | 722.81K |
| 2026-09-28 | CNY 26.42 | -2.22% | CNY 27.02 | CNY 27.06 | CNY 26.00 | 1.50M |
| 2026-09-24 | CNY 27.02 | -1.17% | CNY 27.03 | CNY 27.50 | CNY 26.74 | 1.12M |
| 2026-09-23 | CNY 27.34 | +2.13% | CNY 26.89 | CNY 27.43 | CNY 26.76 | 1.56M |
| 2026-09-22 | CNY 26.77 | +1.21% | CNY 26.86 | CNY 27.11 | CNY 26.64 | 1.30M |
| 2026-09-21 | CNY 26.45 | +0.42% | CNY 26.55 | CNY 26.59 | CNY 26.27 | 1.16M |
| 2026-09-18 | CNY 26.34 | +2.77% | CNY 25.86 | CNY 26.45 | CNY 25.86 | 1.30M |
| 2026-09-17 | CNY 25.63 | -0.16% | CNY 25.65 | CNY 25.87 | CNY 25.37 | 899.40K |
| 2026-09-16 | CNY 25.67 | +2.97% | CNY 24.81 | CNY 25.78 | CNY 24.80 | 1.06M |
| 2026-09-15 | CNY 24.93 | -1.93% | CNY 25.15 | CNY 25.39 | CNY 24.84 | 706.48K |
| 2026-09-14 | CNY 25.42 | +3.38% | CNY 24.55 | CNY 25.50 | CNY 24.41 | 1.08M |
| 2026-09-11 | CNY 24.59 | -1.84% | CNY 24.80 | CNY 24.99 | CNY 24.25 | 892.96K |
| 2026-09-10 | CNY 25.05 | -2.53% | CNY 25.52 | CNY 25.74 | CNY 25.03 | 681.59K |
| 2026-09-09 | CNY 25.70 | -1.42% | CNY 26.39 | CNY 26.39 | CNY 25.63 | 866.45K |
| 2026-09-08 | CNY 26.07 | +0.58% | CNY 25.92 | CNY 26.08 | CNY 25.72 | 1.06M |
| 2026-09-07 | CNY 25.92 | +0.86% | CNY 25.96 | CNY 26.10 | CNY 25.41 | 1.24M |
| 2026-09-04 | CNY 25.70 | +0.12% | CNY 25.74 | CNY 26.39 | CNY 25.51 | 1.37M |
| 2026-09-03 | CNY 25.67 | -1.50% | CNY 26.20 | CNY 26.41 | CNY 25.61 | 789.07K |
| 2026-09-02 | CNY 26.06 | -0.50% | CNY 26.01 | CNY 26.27 | CNY 25.72 | 1.17M |
| 2026-09-01 | CNY 26.19 | -1.17% | CNY 26.41 | CNY 26.48 | CNY 25.81 | 1.41M |
| 2026-08-31 | CNY 26.50 | +1.03% | CNY 25.91 | CNY 26.67 | CNY 25.63 | 1.86M |
| 2026-08-28 | CNY 26.23 | +1.79% | CNY 25.77 | CNY 26.54 | CNY 25.62 | 1.36M |
| 2026-08-27 | CNY 25.77 | +2.26% | CNY 25.20 | CNY 25.79 | CNY 25.20 | 1.04M |
| 2026-08-26 | CNY 25.20 | -0.75% | CNY 25.39 | CNY 25.55 | CNY 24.97 | 811.17K |
| 2026-08-25 | CNY 25.39 | +1.72% | CNY 24.94 | CNY 25.48 | CNY 24.38 | 966.78K |
| 2026-08-24 | CNY 24.96 | -2.77% | CNY 25.67 | CNY 25.67 | CNY 24.52 | 1.27M |
| 2026-08-21 | CNY 25.67 | +0.71% | CNY 25.53 | CNY 25.80 | CNY 25.03 | 1.01M |
| 2026-08-20 | CNY 25.49 | +2.37% | CNY 25.02 | CNY 25.79 | CNY 24.92 | 1.26M |
| 2026-08-19 | CNY 24.90 | -5.40% | CNY 26.00 | CNY 26.10 | CNY 24.72 | 1.65M |
| 2026-08-18 | CNY 26.32 | -1.50% | CNY 26.59 | CNY 26.87 | CNY 26.01 | 1.32M |
| 2026-08-17 | CNY 26.72 | +3.37% | CNY 25.72 | CNY 26.79 | CNY 25.72 | 1.65M |
| 2026-08-14 | CNY 25.85 | +1.17% | CNY 25.49 | CNY 25.99 | CNY 25.40 | 954.61K |
| 2026-08-13 | CNY 25.55 | -1.73% | CNY 26.13 | CNY 26.29 | CNY 25.52 | 1.18M |
| 2026-08-12 | CNY 26.00 | +0.19% | CNY 26.03 | CNY 26.25 | CNY 25.81 | 1.08M |
| 2026-08-11 | CNY 25.95 | -0.27% | CNY 26.11 | CNY 26.27 | CNY 25.59 | 842.15K |
| 2026-08-10 | CNY 26.02 | +0.70% | CNY 25.95 | CNY 26.05 | CNY 25.53 | 1.08M |
| 2026-08-07 | CNY 25.84 | +1.45% | CNY 25.49 | CNY 25.90 | CNY 25.09 | 1.60M |
| 2026-08-06 | CNY 25.47 | +0.08% | CNY 25.26 | CNY 25.87 | CNY 25.07 | 1.64M |
| 2026-08-05 | CNY 25.45 | +1.07% | CNY 25.25 | CNY 25.65 | CNY 25.06 | 1.93M |
| 2026-08-04 | CNY 25.18 | +3.28% | CNY 24.69 | CNY 25.40 | CNY 24.40 | 1.89M |
| 2026-08-03 | CNY 24.38 | +0.29% | CNY 24.15 | CNY 24.52 | CNY 23.90 | 1.31M |
| 2026-07-31 | CNY 24.31 | +3.71% | CNY 24.13 | CNY 25.00 | CNY 24.12 | 2.14M |
| 2026-07-30 | CNY 23.44 | -2.33% | CNY 23.80 | CNY 23.93 | CNY 23.17 | 1.40M |
| 2026-07-29 | CNY 24.00 | +2.17% | CNY 23.50 | CNY 24.08 | CNY 23.25 | 1.33M |
| 2026-07-28 | CNY 23.49 | -1.39% | CNY 23.30 | CNY 23.99 | CNY 23.30 | 1.22M |
| 2026-07-27 | CNY 23.82 | +2.14% | CNY 23.26 | CNY 23.82 | CNY 22.60 | 1.41M |
| 2026-07-24 | CNY 23.32 | -0.98% | CNY 23.50 | CNY 23.78 | CNY 23.10 | 1.25M |
| 2026-07-23 | CNY 23.55 | -1.22% | CNY 23.86 | CNY 24.00 | CNY 23.10 | 1.55M |
| 2026-07-22 | CNY 23.84 | -2.30% | CNY 24.21 | CNY 25.07 | CNY 23.74 | 2.13M |
| 2026-07-21 | CNY 24.40 | +4.23% | CNY 24.01 | CNY 24.44 | CNY 22.50 | 2.59M |
| 2026-07-20 | CNY 23.41 | -6.43% | CNY 25.30 | CNY 25.94 | CNY 23.02 | 2.75M |
| 2026-07-17 | CNY 25.02 | -10.55% | CNY 27.83 | CNY 27.99 | CNY 25.00 | 3.57M |
| 2026-07-16 | CNY 27.97 | -6.27% | CNY 29.98 | CNY 30.17 | CNY 27.80 | 2.99M |
| 2026-07-15 | CNY 29.84 | -2.96% | CNY 30.70 | CNY 31.40 | CNY 29.34 | 2.23M |
| 2026-07-14 | CNY 30.75 | -3.24% | CNY 31.39 | CNY 32.08 | CNY 29.22 | 2.93M |
| 2026-07-13 | CNY 31.78 | -7.32% | CNY 33.90 | CNY 34.38 | CNY 31.45 | 2.73M |
| 2026-07-10 | CNY 34.29 | -2.00% | CNY 34.61 | CNY 36.49 | CNY 34.22 | 3.82M |
| 2026-07-09 | CNY 34.99 | +3.58% | CNY 34.07 | CNY 35.10 | CNY 32.75 | 3.18M |
| 2026-07-08 | CNY 33.78 | -2.14% | CNY 34.60 | CNY 34.78 | CNY 32.31 | 2.38M |
| 2026-07-07 | CNY 34.52 | -1.23% | CNY 34.80 | CNY 35.55 | CNY 33.56 | 3.09M |
| 2026-07-06 | CNY 34.95 | +2.16% | CNY 34.27 | CNY 35.60 | CNY 32.80 | 3.67M |
| 2026-07-03 | CNY 34.21 | -4.97% | CNY 35.70 | CNY 36.18 | CNY 34.05 | 3.34M |
| 2026-07-02 | CNY 36.00 | +1.21% | CNY 34.97 | CNY 37.29 | CNY 34.20 | 4.59M |
| 2026-07-01 | CNY 35.57 | -0.84% | CNY 35.30 | CNY 37.20 | CNY 35.10 | 4.29M |
| 2026-06-30 | CNY 35.87 | +7.78% | CNY 32.99 | CNY 36.23 | CNY 32.50 | 3.84M |
| 2026-06-29 | CNY 33.28 | -1.36% | CNY 33.75 | CNY 34.50 | CNY 31.02 | 3.24M |
| 2026-06-26 | CNY 33.74 | -2.26% | CNY 34.45 | CNY 34.89 | CNY 33.50 | 2.37M |
| 2026-06-25 | CNY 34.52 | -0.55% | CNY 34.84 | CNY 35.14 | CNY 34.04 | 2.47M |
| 2026-06-24 | CNY 34.71 | +1.88% | CNY 33.62 | CNY 35.16 | CNY 33.29 | 2.76M |
| 2026-06-23 | CNY 34.07 | +3.40% | CNY 32.60 | CNY 34.97 | CNY 32.30 | 3.25M |
| 2026-06-22 | CNY 32.95 | -0.39% | CNY 33.24 | CNY 33.77 | CNY 31.63 | 2.60M |
| 2026-06-18 | CNY 33.08 | -1.22% | CNY 33.01 | CNY 33.26 | CNY 32.60 | 1.85M |
| 2026-06-17 | CNY 33.49 | +3.27% | CNY 32.25 | CNY 33.56 | CNY 32.06 | 2.23M |
| 2026-06-16 | CNY 32.43 | +2.40% | CNY 31.69 | CNY 32.91 | CNY 31.18 | 1.91M |
| 2026-06-15 | CNY 31.67 | +7.39% | CNY 29.50 | CNY 31.79 | CNY 29.50 | 2.52M |
| 2026-06-12 | CNY 29.49 | -0.14% | CNY 30.00 | CNY 30.98 | CNY 29.39 | 1.70M |
| 2026-06-11 | CNY 29.53 | -0.97% | CNY 29.31 | CNY 29.82 | CNY 28.71 | 1.17M |
| 2026-06-10 | CNY 29.82 | -0.33% | CNY 29.70 | CNY 30.89 | CNY 29.10 | 1.62M |
| 2026-06-09 | CNY 29.92 | +3.31% | CNY 29.00 | CNY 30.08 | CNY 28.73 | 1.58M |
| 2026-06-08 | CNY 28.96 | -5.54% | CNY 29.23 | CNY 30.50 | CNY 28.63 | 2.06M |
| 2026-06-05 | CNY 30.66 | +1.36% | CNY 30.24 | CNY 31.69 | CNY 28.67 | 2.78M |
| 2026-06-04 | CNY 30.25 | -1.40% | CNY 30.40 | CNY 30.94 | CNY 30.13 | 1.31M |
| 2026-06-03 | CNY 30.68 | +1.49% | CNY 30.06 | CNY 31.22 | CNY 30.06 | 1.99M |
| 2026-06-02 | CNY 30.23 | -2.17% | CNY 30.76 | CNY 31.20 | CNY 29.83 | 2.23M |
| 2026-06-01 | CNY 30.90 | -1.02% | CNY 31.26 | CNY 31.39 | CNY 30.22 | 2.75M |
| 2026-05-29 | CNY 31.22 | -9.38% | CNY 34.73 | CNY 34.73 | CNY 30.91 | 4.29M |
| 2026-05-28 | CNY 34.45 | +2.47% | CNY 33.43 | CNY 34.73 | CNY 33.06 | 3.15M |
| 2026-05-27 | CNY 33.62 | -0.97% | CNY 33.83 | CNY 34.68 | CNY 33.37 | 2.50M |
| 2026-05-26 | CNY 33.95 | -2.08% | CNY 34.60 | CNY 34.60 | CNY 33.10 | 3.20M |