Guangdong HEC Technology Holding Co., Ltd (SHA:600673)
China flag China · Delayed Price · Currency is CNY
22.14
+1.04 (4.93%)
Oct 27, 2025, 11:30 AM CST

SHA:600673 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202520.7021.1020.5021.1021.103.13%43,494,626
Oct 23, 202520.8221.0020.0020.4620.46-1.96%32,005,659
Oct 22, 202520.5921.2720.5020.8720.870.43%39,340,049
Oct 21, 202520.2620.9920.1820.7820.782.92%60,887,323
Oct 20, 202521.0021.0320.0720.1920.19-0.74%41,456,652
Oct 17, 202521.4721.4720.2220.3420.34-5.35%52,479,921
Oct 16, 202521.6521.9621.3721.4921.49-0.78%27,535,729
Oct 15, 202521.5421.8020.9021.6621.660.60%34,196,838
Oct 14, 202522.5222.6221.3321.5321.53-3.24%45,080,471
Oct 13, 202521.0822.4821.0622.2522.25-48,787,803
Oct 10, 202523.1023.1122.1022.2522.25-3.93%51,815,960
Oct 9, 202523.2823.9423.0623.1623.16-0.52%50,154,927
Sep 30, 202523.6523.9722.7423.2823.28-2.18%62,678,437
Sep 29, 202523.0023.9822.9023.8023.802.99%60,258,852
Sep 26, 202524.0024.0023.0923.1123.11-4.23%62,359,882
Sep 25, 202524.4425.0723.4524.1324.13-1.23%86,315,835
Sep 24, 202524.6525.6024.0424.4324.43-0.89%86,634,140
Sep 23, 202525.4926.2323.8824.6524.65-1.48%121,097,262
Sep 22, 202524.7725.3624.0025.0225.021.42%84,547,312
Sep 19, 202525.2025.5224.4424.6724.670.08%77,243,218
Sep 18, 202525.5025.8824.3024.6524.65-3.33%106,505,398
Sep 17, 202524.8826.1024.1725.5025.504.17%120,410,979
Sep 16, 202522.8724.9422.8724.4824.487.37%132,680,997
Sep 15, 202523.6823.6822.4622.8022.80-3.72%98,944,833
Sep 12, 202525.2225.5023.3323.6823.68-5.92%165,865,558
Sep 11, 202524.0026.1822.0025.1725.174.66%230,856,120
Sep 10, 202524.5425.6023.4324.0524.05-2.95%121,790,047
Sep 9, 202523.9625.9423.9624.7824.783.42%115,918,537
Sep 8, 202525.1825.6423.0023.9623.96-4.16%135,557,738
Sep 5, 202522.5025.5522.2025.0025.006.29%163,092,433
Sep 4, 202526.8027.0023.5223.5223.52-9.99%98,861,870
Sep 3, 202524.7726.8424.6026.1326.137.09%124,138,142
Sep 2, 202524.4424.9123.8824.4024.400.87%111,561,830
Sep 1, 202522.8824.7222.8024.1924.197.65%149,080,188
Aug 29, 202520.8022.4720.1122.4722.479.99%107,790,969
Aug 28, 202519.9620.6119.5820.4320.432.61%79,115,552
Aug 27, 202520.5720.9919.8019.9119.91-3.21%80,475,887
Aug 26, 202520.4421.8820.1020.5720.571.68%113,752,680
Aug 25, 202519.2920.6518.5820.2320.236.59%105,280,317
Aug 22, 202518.3619.0818.3018.9818.983.38%63,257,026
Aug 21, 202518.9519.4118.2318.3618.36-2.65%77,113,449
Aug 20, 202518.4618.9018.1918.8618.861.34%85,046,480
Aug 19, 202517.8219.2516.9218.6118.613.39%158,264,051
Aug 18, 202517.3418.7316.8618.0018.005.70%170,258,626
Aug 15, 202515.7817.0315.7817.0317.0310.01%84,073,868
Aug 14, 202516.1016.1815.4015.4815.48-3.25%67,940,552
Aug 13, 202516.0116.3515.6616.0016.000.13%69,730,574
Aug 12, 202516.1216.8115.8515.9815.98-0.12%72,291,515
Aug 11, 202516.2816.3015.3016.0016.000.95%59,446,784
Aug 8, 202515.2216.1614.8815.8515.854.97%71,292,987