Shenzhen - Delayed Quote CNY

Xiamen Hongxin Electronics Technology Group Inc. (300657.SZ)

27.60
-0.91
(-3.19%)
At close: 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202527.8828.3527.4227.6027.6025,325,033
May 8, 202527.8828.7527.8828.5128.5129,000,131
May 7, 202529.0029.0027.6128.0328.0336,881,191
May 6, 202527.3128.4327.3128.4028.4037,672,907
Apr 30, 202526.3027.3426.1327.0527.0534,546,321
Apr 29, 202525.6326.4425.4026.1626.1626,572,699
Apr 28, 202526.0126.7625.6625.7625.7624,027,863
Apr 25, 202525.7026.2925.5025.7625.7624,320,100
Apr 24, 202526.2526.3025.3325.5025.5024,620,160
Apr 23, 202525.7726.9525.6726.3726.3739,792,225
Apr 22, 202526.3826.4325.3625.4025.4026,648,900
Apr 21, 202525.7426.3625.4526.3526.3526,994,020
Apr 18, 202525.9226.4825.6725.7425.7425,114,158
Apr 17, 202526.0126.4925.7625.7625.7634,788,739
Apr 16, 202527.0027.5525.4626.1626.1670,468,900
Apr 15, 202529.1829.5628.5829.1929.1930,797,273
Apr 14, 202529.4029.8728.9029.0829.0838,033,048
Apr 11, 202528.3329.1828.0628.6028.6040,354,014
Apr 10, 202529.0029.8228.3228.3228.3253,890,305
Apr 9, 202526.4727.9124.2827.4927.4957,038,107
Apr 8, 202526.8127.5525.7526.9526.9554,306,179
Apr 7, 202529.6030.3426.3326.3326.3352,968,213
Apr 3, 202533.3634.3932.5032.9132.9139,608,925
Apr 2, 202534.2034.9733.5534.0734.0734,228,871
Apr 1, 202534.9335.2433.8833.9133.9139,475,265
Mar 31, 202533.9235.4833.8035.1835.1858,361,572
Mar 28, 202533.9134.8833.8333.9733.9731,401,640
Mar 27, 202535.2135.4533.7033.9133.9142,097,430
Mar 26, 202534.0335.6034.0335.2135.2144,495,717
Mar 25, 202536.8236.9933.8034.1434.1462,492,177
Mar 24, 202537.4538.0636.0536.7636.7647,038,385
Mar 21, 202538.0338.9237.4137.8537.8552,028,410
Mar 20, 202538.9040.1637.9038.3238.3253,888,975
Mar 19, 202541.1641.5839.0839.2739.2770,467,783
Mar 18, 202543.6244.3241.3042.0042.0070,477,851
Mar 17, 202541.1144.3841.0743.3043.3070,740,034
Mar 14, 202541.0042.2039.0141.9041.9070,392,044
Mar 13, 202542.5343.3740.0842.3442.3482,403,858
Mar 12, 202545.7047.6140.8041.8541.85114,652,447
Mar 11, 202542.7446.1341.9445.9845.9883,867,450
Mar 10, 202543.0044.3542.0143.3243.3277,440,744
Mar 7, 202540.7846.6639.9844.8944.89126,484,181
Mar 6, 202540.2342.8039.5542.1842.18113,981,641
Mar 5, 202539.5040.1737.7639.6839.6892,773,395
Mar 4, 202534.6736.4034.6736.0536.0550,151,643
Mar 3, 202537.2837.6034.8735.4435.4468,181,418
Feb 28, 202540.0040.3335.6036.5836.5894,212,802
Feb 27, 202542.8844.4541.0042.3042.30103,026,219
Feb 26, 202539.1042.7537.2841.6041.60102,822,412
Feb 25, 202538.7840.6338.0338.9638.9693,230,517
Feb 24, 202540.8843.3239.1040.4440.44124,600,844
Feb 21, 202537.2441.8835.8940.4340.43143,036,414
Feb 20, 202536.9439.8835.3335.4735.47108,947,901
Feb 19, 202536.1037.7034.7037.0337.03115,280,798
Feb 18, 202536.1936.8833.0533.4233.42108,074,194
Feb 17, 202538.7438.7435.7536.5036.50129,148,222
Feb 14, 202531.0433.5030.0032.2832.28123,057,904
Feb 13, 202527.5732.1825.8830.6630.66125,149,080
Feb 12, 202526.7927.6026.4526.9326.9373,272,361
Feb 11, 202526.2627.0725.6525.6625.6672,550,544
Feb 10, 202527.4627.8825.8026.3226.3296,586,721
Feb 7, 202525.8027.7124.8026.8026.80103,300,198
Feb 6, 202524.9725.7723.5825.2925.2992,692,068
Feb 5, 202521.8022.7721.2622.4022.4032,593,398
Jan 27, 202522.7722.7721.4721.4721.4729,569,980
Jan 24, 202522.1022.9822.0422.7722.7735,445,746
Jan 23, 202522.7523.1021.8121.8821.8836,087,324
Jan 22, 202523.0023.1822.1022.4722.4747,491,798
Jan 21, 202521.0125.0020.7123.9823.9860,440,797
Jan 20, 202521.1821.2520.7620.8820.8816,967,290
Jan 17, 202520.4621.2720.4620.8820.8821,303,704
Jan 16, 202520.8420.9420.3720.5220.5219,479,500
Jan 15, 202521.4821.6020.5820.7520.7521,761,901
Jan 14, 202519.3221.2019.1921.1721.1729,453,910
Jan 13, 202519.3719.4318.6319.2319.2315,318,100
Jan 10, 202520.0520.3519.4119.4119.4121,796,100
Jan 9, 202519.5721.0119.5720.2520.2526,425,453
Jan 8, 202519.9020.0818.8019.7619.7626,643,700
Jan 7, 202519.5720.0919.3820.0920.0920,518,131
Jan 6, 202520.8020.8819.2519.4519.4528,119,471
Jan 3, 202522.2022.3320.5020.7220.7229,262,612
Jan 2, 202522.9623.3621.6322.1222.1227,509,792
Dec 31, 202423.8424.0022.6522.6622.6632,676,516
Dec 30, 202423.5524.1823.1024.1724.1745,785,756
Dec 27, 202423.7624.0522.9023.1023.1037,578,572
Dec 26, 202422.2924.3022.1523.7723.7745,617,811
Dec 25, 202422.6823.1121.7222.2822.2828,692,201
Dec 24, 202423.4323.7022.1822.8422.8434,599,844
Dec 23, 202424.2625.5023.1223.2123.2146,781,799
Dec 20, 202423.8724.4823.7024.0024.0047,154,119
Dec 19, 202422.4924.9622.4124.1024.1060,646,477
Dec 18, 202422.3023.3721.5822.8222.8240,306,903
Dec 17, 202422.5723.5922.2422.7222.7235,537,695
Dec 16, 202422.8823.9822.3222.8022.8042,226,867
Dec 13, 202422.3524.0022.2022.8722.8754,947,323
Dec 12, 202422.1023.0421.9022.5522.5545,657,131
Dec 11, 202420.9922.3020.9622.1922.1936,080,177
Dec 10, 202421.8921.9821.0421.0721.0728,030,892
Dec 9, 202421.7421.8720.8321.0421.0422,759,176
Dec 6, 202422.2222.2221.4421.7421.7426,358,027
Dec 5, 202421.5122.4421.3422.0522.0535,746,412
Dec 4, 202420.7422.0020.6621.8821.8847,932,396
Dec 3, 202420.4020.8220.2520.5220.5220,779,895
Dec 2, 202420.0020.6020.0020.4820.4821,340,169
Nov 29, 202419.8220.5019.6520.0820.0823,953,295
Nov 28, 202420.5820.7819.9819.9919.9924,226,343
Nov 27, 202420.0120.7519.4220.7220.7227,374,199
Nov 26, 202420.7621.1920.2320.3220.3226,120,093
Nov 25, 202421.2021.6520.4020.9020.9026,530,684
Nov 22, 202421.8822.6621.1221.1321.1340,884,866
Nov 21, 202421.4323.5021.3722.2822.2853,283,002
Nov 20, 202420.7521.8620.5321.7021.7041,755,168
Nov 19, 202420.1120.9519.7220.9420.9437,963,250
Nov 18, 202421.2322.5020.0020.4420.4444,565,513
Nov 15, 202421.2222.6521.1821.3121.3150,662,243
Nov 14, 202422.7722.8021.0521.2021.2054,424,383
Nov 13, 202423.0023.7922.2022.8022.8074,794,740
Nov 12, 202424.3326.0823.6124.0424.04133,041,386
Nov 11, 202422.2624.0021.7924.0024.00127,327,359
Nov 8, 202419.5922.2219.5920.0020.00100,484,518
Nov 7, 202417.5618.5617.4518.5218.5231,369,160
Nov 6, 202418.1418.2817.6417.7417.7426,703,358
Nov 5, 202417.3218.1917.2518.1318.1329,749,694
Nov 4, 202416.6017.3216.5117.2317.2316,585,265
Nov 1, 202418.1118.1116.6716.7616.7634,538,323
Oct 31, 202419.1519.1518.0518.2618.2644,079,374
Oct 30, 202417.9918.9617.8918.6218.6247,860,755
Oct 29, 202418.5218.6317.7317.7517.7529,026,307
Oct 28, 202417.5618.3017.2018.2518.2531,598,589
Oct 25, 202417.5517.6517.2017.5617.5620,602,050
Oct 24, 202417.3517.7717.0917.5417.5416,464,600
Oct 23, 202417.7017.9517.3717.4317.4319,880,228
Oct 22, 202418.0018.1417.4217.7517.7530,562,540
Oct 21, 202418.4718.9517.9718.2318.2352,979,792
Oct 18, 202417.3018.4817.2418.2818.2847,798,197
Oct 17, 202416.8017.6816.7517.2417.2427,838,129
Oct 16, 202416.5817.0616.5016.6916.6918,682,936
Oct 15, 202417.0018.2416.7117.0917.0938,005,635
Oct 14, 202415.7917.1115.3317.0317.0328,334,819
Oct 11, 202416.6416.7515.5215.7415.7418,385,005
Oct 10, 202417.2117.7716.7516.8016.8023,863,302
Oct 9, 202418.5418.9717.0617.0617.0636,265,018
Oct 8, 202420.0020.0017.4319.4219.4255,207,746
Sep 30, 202415.7717.2015.2617.0617.0638,279,619
Sep 27, 202414.0714.9514.0514.7714.7724,559,652
Sep 26, 202413.6013.8813.4713.8813.8815,015,783
Sep 25, 202413.5013.8813.4313.5313.5315,008,878
Sep 24, 202413.1113.4312.8313.3413.3414,139,165
Sep 23, 202413.2013.3212.8113.0213.029,768,404
Sep 20, 202413.3613.5513.2813.3813.386,414,629
Sep 19, 202413.0013.5012.9113.3613.368,523,487
Sep 18, 202413.1813.1912.7812.9212.925,684,066
Sep 13, 202413.3913.4312.9713.1413.147,290,100
Sep 12, 202413.5013.7013.3013.3813.386,665,800
Sep 11, 202413.5513.6013.3113.3613.366,367,712
Sep 10, 202413.4613.6912.9613.5513.5511,211,724
Sep 9, 202413.9314.1213.3713.4513.4511,345,736
Sep 6, 202414.0514.2013.7013.7413.7413,180,606
Sep 5, 202413.9914.6913.9614.2114.2116,149,658
Sep 4, 202414.7014.9814.3514.3714.3722,649,326
Sep 3, 202414.3214.5114.0614.3514.3515,981,385
Sep 2, 202414.8014.9014.2914.4614.4620,056,421
Aug 30, 202414.0015.1413.9114.7814.7833,731,406
Aug 29, 202414.3014.3013.2013.9013.9029,747,014
Aug 28, 202414.2314.6013.9114.4414.4416,514,912
Aug 27, 202414.3514.4013.8914.1514.1513,001,005
Aug 26, 202413.4614.6613.4614.3014.3020,169,394
Aug 23, 202413.1913.6613.0413.5013.508,490,480
Aug 22, 202413.3413.5613.1513.1613.166,183,700
Aug 21, 202413.4013.7913.3813.4213.427,171,836
Aug 20, 202413.6914.1413.4813.5713.5711,600,600
Aug 19, 202414.1014.1013.5313.5513.5511,950,489
Aug 16, 202413.9914.4013.8514.2014.2017,229,694
Aug 15, 202413.4514.0313.2713.8813.8816,529,017
Aug 14, 202413.3613.4013.1813.3213.324,162,978
Aug 13, 202413.0213.2713.0013.2513.254,436,741
Aug 12, 202413.2313.3813.0113.0413.046,178,500
Aug 9, 202413.1813.4513.1013.2213.226,046,140
Aug 8, 202413.1113.2912.8613.0713.075,716,086
Aug 7, 202413.2213.6113.1813.2713.276,678,839
Aug 6, 202413.2913.5913.0513.2113.215,881,903
Aug 5, 202413.6513.9813.0913.1013.109,991,640
Aug 2, 202414.1014.2813.7413.8113.818,537,539
Aug 1, 202414.4514.5714.2714.3614.367,246,664
Jul 31, 202413.9114.3913.8914.3614.368,873,620
Jul 30, 202413.9814.1513.7713.9413.944,224,372
Jul 29, 202413.9514.0813.8013.9513.954,341,500
Jul 26, 202413.8014.0913.7213.9913.995,546,900
Jul 25, 202413.8114.0413.5813.7513.756,960,900
Jul 24, 202414.3214.5613.9813.9813.987,280,908
Jul 23, 202414.9014.9014.3814.3814.388,950,781
Jul 22, 202414.8315.2614.6815.0115.018,982,800
Jul 19, 202414.6615.1014.5114.8114.818,272,052
Jul 18, 202414.8814.9914.2814.7114.7110,627,764
Jul 17, 202415.2315.6015.0015.0015.0010,658,600
Jul 16, 202414.8815.4514.7115.3515.3510,610,930
Jul 15, 202415.3115.4614.9214.9614.966,933,640
Jul 12, 202415.1815.4915.0415.4415.448,021,161
Jul 11, 202415.3615.5215.1215.3315.3311,086,951
Jul 10, 202414.8015.2514.7315.0715.079,961,329
Jul 9, 202414.1714.8814.1514.8314.839,843,154
Jul 8, 202414.5814.7014.2214.3214.327,405,782
Jul 5, 202414.5914.9014.5014.7514.758,193,873
Jul 4, 202414.9515.0414.4814.5114.519,494,736
Jul 3, 202414.9114.9114.4414.5814.586,081,550
Jul 2, 202414.9515.1714.8014.9214.925,591,293
Jul 1, 202415.0215.1914.6715.0615.067,116,290
Jun 28, 202414.6815.4314.6015.0215.0210,140,321
Jun 27, 202415.1015.2814.7014.7114.718,065,140
Jun 26, 202414.2315.3414.1215.2915.2911,325,162
Jun 25, 202414.7814.8113.9914.1714.179,337,016
Jun 24, 202415.2715.5414.7414.7814.787,769,891
Jun 21, 202415.3515.5215.1215.4215.426,303,400
Jun 20, 202416.1516.1615.4815.5015.508,680,420
Jun 19, 202416.2816.4016.0716.1616.168,097,008
Jun 18, 202415.9416.3415.8616.2716.2711,732,192
Jun 17, 202415.5016.0715.4315.9515.9512,115,100
Jun 14, 202415.8815.9815.5415.7515.7514,146,639
Jun 13, 202415.4315.6915.4015.4415.447,635,548
Jun 12, 202415.3715.6415.2015.4215.426,542,300
Jun 11, 202414.7315.4414.5315.3815.387,675,821
Jun 7, 202414.8415.1714.6414.8814.888,110,300
Jun 6, 202415.1815.5014.7114.7414.7411,561,872
Jun 5, 202415.2015.7015.0615.1015.1010,924,331
Jun 4, 202415.8515.8915.1715.2415.2413,731,557
Jun 3, 202415.9916.1515.7515.9515.957,516,800
May 31, 202415.9516.4215.9116.0716.079,923,797
May 30, 202415.8316.0415.6015.9615.965,218,157
May 29, 202415.9716.1615.7815.9015.906,442,861
May 28, 202416.2616.3815.9416.0116.017,256,560
May 27, 202416.0816.2815.7016.2616.268,495,158
May 24, 202416.7316.7716.0716.0716.078,436,799
May 23, 202417.0017.0516.4816.6616.6610,144,309
May 22, 202416.7017.0616.6116.8316.837,845,900
May 21, 202416.9417.0916.6816.7416.747,218,378
May 20, 202416.9517.2816.5316.9716.9715,199,714
May 17, 202416.7516.9616.4316.9316.939,841,274
May 16, 202416.8916.9716.5516.5816.5810,404,240
May 15, 202416.9116.9216.3816.4616.469,835,609
May 14, 202416.9017.2616.8317.0417.048,977,406
May 13, 202417.0017.3416.6616.7516.759,996,756
May 10, 202417.7917.7917.1317.1717.1714,700,056
May 9, 202418.0018.0017.4817.8617.8623,001,107

Related Tickers

603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.
43.61
-8.38%
 
688182.SS Jiangsu Cai Qin Technology Co., Ltd
25.72
-3.05%
 
600363.SS LIANOVATION
57.93
-1.48%
 
300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.
21.32
-3.35%
 
300353.SZ Kyland Technology Co., Ltd.
21.34
-8.02%
 
301600.SZ FLAIRCOMM MICROELE
158.70
-5.47%
 
688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
33.33
-3.95%
 
688629.SS Sichuan Huafeng Technology Co., LTD.
56.62
-3.05%
 
600601.SS Founder Technology Group Co.,Ltd.
4.4400
-2.84%
 
3OL0.F poLight ASA
0.3410
+4.92%