Shenzhen - Delayed Quote CNY

HG Technologies Co., Ltd. (300847.SZ)

16.28
-0.13
(-0.79%)
At close: May 30 at 3:04:16 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202516.4116.4316.2316.2816.283,128,300
May 30, 2025 0.136 Dividend
May 29, 202516.4316.5916.3816.5516.414,334,350
May 28, 202516.5316.6616.3816.4216.292,922,000
May 27, 202516.4316.5816.2516.5416.402,785,986
May 26, 202516.1816.4716.1116.4616.322,902,150
May 23, 202516.4016.5516.1516.1816.053,593,100
May 22, 202516.5516.6016.2816.3516.223,095,650
May 21, 202516.6316.6916.4416.5616.423,076,726
May 20, 202516.7016.7916.5716.7216.583,686,376
May 19, 202516.5016.8816.4116.7016.564,963,600
May 16, 202516.6016.8616.4616.5116.374,485,750
May 15, 202516.7916.8816.5516.5816.444,682,000
May 14, 202516.9117.0316.7116.8516.717,009,602
May 13, 202517.5817.6516.9717.0316.8913,188,616
May 12, 202516.7218.2116.5817.5817.4420,656,802
May 9, 202516.5417.6516.4116.8816.7414,885,110
May 8, 202516.1816.6316.1616.5716.436,773,769
May 7, 202516.2316.6316.1016.3016.179,495,635
May 6, 202515.8016.1615.7516.0615.934,346,500
Apr 30, 202515.6315.8615.6015.7115.582,588,000
Apr 29, 202515.4115.7115.3315.6215.492,505,801
Apr 28, 202515.5015.6615.3415.4915.362,539,729
Apr 25, 202515.6515.7615.4415.6315.503,062,100
Apr 24, 202515.9715.9915.4615.6315.504,352,700
Apr 23, 202516.1316.1315.8315.9215.793,872,800
Apr 22, 202515.8615.9615.6815.8815.753,745,600
Apr 21, 202515.5415.8815.5415.8315.703,412,400
Apr 18, 202515.6015.8015.5315.6315.502,904,500
Apr 17, 202515.6215.9715.5915.7215.594,126,649
Apr 16, 202515.9316.1715.4115.7215.594,773,999
Apr 15, 202516.2616.2815.9215.9915.864,976,050
Apr 14, 202516.2516.4116.1516.3116.187,091,704
Apr 11, 202516.2716.5016.0616.1215.9910,417,215
Apr 10, 202516.2517.2816.2516.5516.4120,168,915
Apr 9, 202515.0017.6614.8316.9516.8121,235,630
Apr 8, 202514.1415.0014.1414.8114.698,965,650
Apr 7, 202516.0016.3513.6513.8113.709,242,364
Apr 3, 202516.9317.2116.8717.0616.922,329,350
Apr 2, 202517.1517.2817.0217.1316.992,537,400
Apr 1, 202516.9717.3516.7817.1717.033,692,900
Mar 31, 202517.1717.1716.5316.8716.733,926,150
Mar 28, 202517.4917.7217.1317.2117.074,619,900
Mar 27, 202517.6117.7717.1517.5617.425,216,800
Mar 26, 202517.6017.9217.5117.7017.554,502,900
Mar 25, 202517.4617.9517.3117.6717.526,543,227
Mar 24, 202518.2418.2417.1817.6117.4711,089,879
Mar 21, 202517.8618.7717.8118.2918.1413,822,800
Mar 20, 202517.8818.3117.7518.0417.896,472,316
Mar 19, 202518.0018.1117.8217.8817.734,833,366
Mar 18, 202518.1818.2917.9918.0217.877,304,450
Mar 17, 202518.2518.7218.1518.1718.0211,041,802
Mar 14, 202517.9018.4217.7018.3518.2013,142,050
Mar 13, 202517.7718.1317.4918.0417.898,645,716
Mar 12, 202517.7517.9517.7117.8217.675,798,200
Mar 11, 202517.4418.0017.3617.9017.757,655,850
Mar 10, 202517.5017.8817.4817.6717.525,604,300
Mar 7, 202517.6517.9717.4617.5617.426,691,550
Mar 6, 202517.6417.7617.5217.6917.546,517,413
Mar 5, 202517.6217.8517.4017.6317.496,325,883
Mar 4, 202516.8517.7516.8517.6717.528,916,274
Mar 3, 202516.8117.2416.7416.9616.824,284,745
Feb 28, 202517.2617.3716.7016.7516.614,440,986
Feb 27, 202517.2517.5317.0617.4017.266,082,317
Feb 26, 202517.1617.4517.1117.3717.235,170,617
Feb 25, 202517.0017.3316.8917.1417.005,208,710
Feb 24, 202517.1017.2616.9917.2017.065,001,350
Feb 21, 202516.9117.0516.7617.0016.864,656,693
Feb 20, 202516.9616.9816.8016.9416.803,365,800
Feb 19, 202516.5416.9916.5316.9716.834,385,821
Feb 18, 202517.2217.2216.4016.5216.385,283,402
Feb 17, 202517.1517.2917.1017.2117.073,978,695
Feb 14, 202517.1217.2117.0117.1417.003,313,232
Feb 13, 202517.3517.4517.1117.1316.993,593,200
Feb 12, 202517.2617.3717.2117.3317.194,179,100
Feb 11, 202517.4017.4217.1717.3017.163,319,383
Feb 10, 202517.2017.4417.1717.4017.264,910,300
Feb 7, 202517.1817.3316.9317.1316.995,850,200
Feb 6, 202516.7717.0916.6317.0916.954,188,900
Feb 5, 202516.6516.8316.6516.7216.582,920,400
Jan 27, 202516.8816.9616.5916.5916.453,128,800
Jan 24, 202516.7916.8016.6216.8016.663,702,650
Jan 23, 202516.8016.9916.6816.6916.554,424,700
Jan 22, 202516.7316.7516.5516.6316.492,754,450
Jan 21, 202516.7316.8916.5016.7516.613,092,000
Jan 20, 202516.7816.8416.6416.7416.603,084,650
Jan 17, 202516.4816.7016.4416.5916.453,215,794
Jan 16, 202516.5716.7416.3016.6016.465,039,250
Jan 15, 202516.5016.6916.3916.4616.323,621,600
Jan 14, 202515.8816.5615.8116.5516.415,581,250
Jan 13, 202515.5815.9715.3215.8415.713,534,950
Jan 10, 202516.1216.2815.6315.6515.524,059,200
Jan 9, 202516.1216.4216.1216.2116.084,259,600
Jan 8, 202516.2616.4515.7816.3116.185,541,350
Jan 7, 202516.0116.2815.9116.2716.144,010,550
Jan 6, 202516.0716.1315.7016.0915.964,304,850
Jan 3, 202516.6116.6815.8515.9015.775,784,650
Jan 2, 202517.1617.2616.2816.5316.397,240,853
Dec 31, 202417.9917.9917.1217.1417.008,252,753
Dec 30, 202418.3918.8617.8317.9417.7910,866,274
Dec 27, 202418.8019.2518.5018.5718.4212,279,732
Dec 26, 202418.3218.9718.2618.9618.8010,861,224
Dec 25, 202418.9019.2318.2118.5318.3812,857,203
Dec 24, 202418.4519.3518.3519.2019.0419,799,361
Dec 23, 202418.0119.9917.8918.7318.5819,790,610
Dec 20, 202417.9218.3317.9218.1317.986,110,595
Dec 19, 202417.6018.2817.5017.9717.829,113,913
Dec 18, 202417.7818.9317.7018.1217.9712,316,013
Dec 17, 202417.8818.1917.5017.5017.365,592,749
Dec 16, 202417.9718.0417.6917.8717.723,602,240
Dec 13, 202418.4518.4517.9818.0017.855,972,100
Dec 12, 202418.5218.6518.3418.4918.345,431,550
Dec 11, 202418.3218.5518.2818.5218.374,578,400
Dec 10, 202418.6918.8418.4018.4418.297,317,899
Dec 9, 202418.6018.6418.1418.3118.168,640,699
Dec 6, 202418.6419.3218.5018.8318.6815,914,658
Dec 5, 202417.9018.1917.8518.1017.954,127,950
Dec 4, 202418.1818.2417.8117.9217.774,824,300
Dec 3, 202418.1818.3318.0318.1818.034,783,048
Dec 2, 202417.9718.3517.9218.2718.126,184,158
Nov 29, 202417.7618.0717.5017.9217.775,561,250
Nov 28, 202417.8317.9817.6717.7217.574,710,723
Nov 27, 202417.5017.8816.9917.8717.726,122,600
Nov 26, 202417.7117.9117.4517.4817.344,402,038
Nov 25, 202417.7317.9017.3917.7617.615,289,350
Nov 22, 202418.2518.4817.6517.6717.528,185,253
Nov 21, 202418.5518.5518.0418.3418.195,907,923
Nov 20, 202418.3118.6018.2118.5118.366,493,550
Nov 19, 202418.1218.3617.7718.3618.216,570,250
Nov 18, 202418.4218.7917.7018.1417.998,754,500
Nov 15, 202419.1219.3418.3218.3618.218,848,100
Nov 14, 202419.5019.9819.1019.1619.008,221,400
Nov 13, 202419.4020.0519.2119.8019.6412,058,053
Nov 12, 202420.3320.3519.2819.5219.3615,051,900
Nov 11, 202420.1320.3819.8020.2220.0514,669,772
Nov 8, 202420.5820.9919.9720.0519.8918,295,200
Nov 7, 202420.1520.4219.8720.4220.2519,028,300
Nov 6, 202419.5820.9619.4320.7720.6030,467,132
Nov 5, 202418.8019.8018.7919.6919.5320,080,978
Nov 4, 202418.7219.5818.0719.0418.8814,490,200
Nov 1, 202418.6020.0017.8418.7318.5822,658,551
Oct 31, 202418.5018.8018.3818.5818.4310,457,200
Oct 30, 202418.6118.9718.2818.6618.5112,153,201
Oct 29, 202419.5820.0818.8018.8818.7215,482,511
Oct 28, 202419.1519.7919.0719.6219.4614,229,329
Oct 25, 202419.1419.4819.0419.1619.0012,574,729
Oct 24, 202419.3619.4818.9519.0418.8813,631,924
Oct 23, 202419.0620.5019.0019.7419.5823,889,706
Oct 22, 202419.3319.5218.6019.2519.0919,381,252
Oct 21, 202419.1820.2518.9219.7519.5925,680,413
Oct 18, 202418.5219.6517.8618.9318.7723,438,442
Oct 17, 202418.7019.2718.4818.7518.6018,639,905
Oct 16, 202418.9619.2618.3318.6818.5323,181,674
Oct 15, 202418.7321.5018.6219.8019.6437,998,034
Oct 14, 202417.9219.9917.9219.4219.2631,869,835
Oct 11, 202419.0020.1017.6218.0117.8637,370,175
Oct 10, 202417.4720.4117.0220.4120.2446,819,191
Oct 9, 202419.0019.0017.0017.0116.8719,319,482
Oct 8, 202421.0721.0718.3519.8919.7329,036,527
Sep 30, 202416.3618.0015.7817.6517.5025,725,539
Sep 27, 202415.1415.8114.9415.6115.4816,110,850
Sep 26, 202414.6914.9714.5014.9714.8510,116,000
Sep 25, 202414.5014.9714.4914.7514.6312,808,850
Sep 24, 202414.1914.5113.9514.4914.3710,132,450
Sep 23, 202413.9814.2513.7914.2514.136,570,800
Sep 20, 202414.4314.6313.9014.0513.9311,115,783
Sep 19, 202414.8614.8714.1214.5814.4613,234,015
Sep 18, 202414.9115.2914.3815.1715.0511,209,388
Sep 13, 202414.9315.5814.7215.4115.2817,471,610
Sep 12, 202414.8515.1814.7114.8814.7612,303,900
Sep 11, 202414.7915.0914.5014.7014.5810,813,165
Sep 10, 202414.2415.9814.1814.8614.7417,585,415
Sep 9, 202413.7214.0713.6014.0113.896,619,939
Sep 6, 202413.8514.3013.8313.9313.828,326,800
Sep 5, 202414.1114.3313.8113.9213.819,766,332
Sep 4, 202413.8114.9213.8114.3814.2614,661,332
Sep 3, 202414.2815.3014.2814.4014.2819,294,611
Sep 2, 202413.6213.7713.2013.2013.094,473,618
Aug 30, 202413.4513.8813.4213.6613.554,156,199
Aug 29, 202413.3513.6013.2113.5013.392,538,500
Aug 28, 202413.2713.5313.2713.3413.232,192,069
Aug 27, 202413.7713.7913.2613.3313.223,286,150
Aug 26, 202413.7013.8713.6813.8213.712,218,551
Aug 23, 202413.7213.9213.5213.7413.634,608,400
Aug 22, 202414.2814.4013.6613.7113.606,643,832
Aug 21, 202414.4214.5514.2714.3514.233,385,650
Aug 20, 202414.9014.9714.4414.5214.406,342,326
Aug 19, 202414.2715.2014.2314.9014.7811,778,809
Aug 16, 202414.2514.3914.1414.2814.163,916,000
Aug 15, 202413.9514.2613.9514.1914.074,754,500
Aug 14, 202413.9914.0613.8213.8413.732,341,838
Aug 13, 202413.9014.1113.8614.0313.912,465,000
Aug 12, 202413.8913.9413.6313.9313.822,267,138
Aug 9, 202414.1514.2213.8413.8513.742,284,980
Aug 8, 202414.3114.4013.9714.1013.982,781,238
Aug 7, 202414.3214.4814.1914.3014.183,209,900
Aug 6, 202413.9814.3513.8814.2814.164,446,700
Aug 5, 202414.2514.5013.8013.8113.705,010,650
Aug 2, 202414.4014.7014.3214.3514.234,138,012
Aug 1, 202414.4914.7114.4114.5314.414,777,750
Jul 31, 202414.1614.5414.1514.5114.395,227,350
Jul 30, 202414.0414.2913.9414.2114.093,653,000
Jul 29, 202414.1214.5014.0914.1814.065,275,800
Jul 26, 202413.6814.0913.6814.0713.953,250,150
Jul 25, 202413.5513.8313.3513.7313.622,880,450
Jul 24, 202413.6814.1213.6413.6813.573,099,700
Jul 23, 202414.1914.2313.7813.7813.672,940,150
Jul 22, 202414.1114.3714.0114.1914.073,660,400
Jul 19, 202413.8014.1713.7914.1214.003,360,600
Jul 18, 202413.6013.9513.4313.9113.803,495,790
Jul 17, 202413.9113.9613.7013.7113.602,145,350
Jul 16, 202413.7113.9113.6313.9113.802,349,000
Jul 15, 202413.9114.0313.7113.7913.682,100,398
Jul 12, 202414.1414.1413.8713.9513.842,623,950
Jul 11, 202414.0314.1813.9314.0913.973,288,550
Jul 10, 202413.7414.0513.7113.7813.672,843,300
Jul 9, 202413.5413.8713.3513.8713.763,560,250
Jul 8, 202413.9013.9513.4713.5113.402,598,000
Jul 5, 202413.7613.9813.5413.9213.812,301,500
Jul 4, 202414.1114.2513.6913.7513.643,021,000
Jul 3, 202414.3714.4414.1114.1113.993,059,350
Jul 2, 202414.3914.5914.3314.4014.283,027,250
Jul 1, 202414.3314.5114.2214.4714.354,296,900
Jun 28, 202413.9514.8013.9014.4914.377,618,550
Jun 27, 202414.1314.7914.0114.1614.045,884,350
Jun 26, 202413.7714.2313.6014.1914.074,203,200
Jun 25, 202413.8814.0213.5713.7713.663,340,250
Jun 24, 202414.4614.5213.8413.8813.774,892,650
Jun 21, 202414.4714.6314.3214.5514.432,744,182
Jun 20, 202414.8514.9414.4414.4714.354,547,700
Jun 19, 202415.1115.1614.8214.8314.714,244,200
Jun 18, 202414.9415.1814.9015.1114.994,369,232
Jun 17, 202414.9115.0314.8114.8814.762,994,900
Jun 14, 202414.9515.1014.8515.0414.923,368,134
Jun 13, 202414.9815.1414.9414.9714.853,899,150
Jun 12, 202414.7515.1214.7514.9814.864,277,300
Jun 11, 202414.7614.9214.5314.8514.735,104,900
Jun 7, 202414.7315.5214.7114.9514.836,864,150
Jun 6, 202415.5215.5614.5614.6014.489,224,792
Jun 5, 202415.7516.0715.5215.5415.416,569,150
Jun 4, 202415.6816.0215.6315.9615.837,196,552
Jun 3, 202415.5515.8515.3315.6315.505,553,350
May 31, 202415.4115.8015.4115.6215.494,863,628
May 30, 202415.3515.9715.3315.5215.396,315,300

Related Tickers

603659.SS Shanghai Putailai New Energy Technology Co.,Ltd.
15.66
-3.09%
 
600810.SS Shenma Industry Co.Ltd
9.42
-0.95%
 
7966.T LINTEC Corporation
2,842.00
-0.91%
 
002440.SZ Zhejiang Runtu Co., Ltd.
7.27
-1.09%
 
4082.T Daiichi Kigenso Kagaku Kogyo Co., Ltd.
643.00
-2.72%
 
688598.SS KBC Corporation, Ltd.
23.50
-3.29%
 
300821.SZ Shandong Dongyue Organosilicon Materials Co., Ltd.
7.26
-1.09%
 
300063.SZ TLOONG GROUP
8.04
-2.78%
 
603120.SS KENTE CATALYSTS INC
38.45
-2.90%
 
600352.SS ZHEJIANG LONGSHENG
9.81
-0.51%