Guangdong HEC Technology Holding Co., Ltd (SHA:600673)
China · Delayed Price · Currency is CNY 23.28
-0.52 (-2.18%)
Sep 30, 2025, 3:00 PM CST
SHA:600673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.65 | 23.97 | 22.74 | 23.28 | 23.28 | -2.18% | 62,678,437 |
| Sep 29, 2025 | 23.00 | 23.98 | 22.90 | 23.80 | 23.80 | 2.99% | 60,258,852 |
| Sep 26, 2025 | 24.00 | 24.00 | 23.09 | 23.11 | 23.11 | -4.23% | 62,359,882 |
| Sep 25, 2025 | 24.44 | 25.07 | 23.45 | 24.13 | 24.13 | -1.23% | 86,315,835 |
| Sep 24, 2025 | 24.65 | 25.60 | 24.04 | 24.43 | 24.43 | -0.89% | 86,634,140 |
| Sep 23, 2025 | 25.49 | 26.23 | 23.88 | 24.65 | 24.65 | -1.48% | 121,097,262 |
| Sep 22, 2025 | 24.77 | 25.36 | 24.00 | 25.02 | 25.02 | 1.42% | 84,547,312 |
| Sep 19, 2025 | 25.20 | 25.52 | 24.44 | 24.67 | 24.67 | 0.08% | 77,243,218 |
| Sep 18, 2025 | 25.50 | 25.88 | 24.30 | 24.65 | 24.65 | -3.33% | 106,505,398 |
| Sep 17, 2025 | 24.88 | 26.10 | 24.17 | 25.50 | 25.50 | 4.17% | 120,410,979 |
| Sep 16, 2025 | 22.87 | 24.94 | 22.87 | 24.48 | 24.48 | 7.37% | 132,680,997 |
| Sep 15, 2025 | 23.68 | 23.68 | 22.46 | 22.80 | 22.80 | -3.72% | 98,944,833 |
| Sep 12, 2025 | 25.22 | 25.50 | 23.33 | 23.68 | 23.68 | -5.92% | 165,865,558 |
| Sep 11, 2025 | 24.00 | 26.18 | 22.00 | 25.17 | 25.17 | 4.66% | 230,856,120 |
| Sep 10, 2025 | 24.54 | 25.60 | 23.43 | 24.05 | 24.05 | -2.95% | 121,790,047 |
| Sep 9, 2025 | 23.96 | 25.94 | 23.96 | 24.78 | 24.78 | 3.42% | 115,918,537 |
| Sep 8, 2025 | 25.18 | 25.64 | 23.00 | 23.96 | 23.96 | -4.16% | 135,557,738 |
| Sep 5, 2025 | 22.50 | 25.55 | 22.20 | 25.00 | 25.00 | 6.29% | 163,092,433 |
| Sep 4, 2025 | 26.80 | 27.00 | 23.52 | 23.52 | 23.52 | -9.99% | 98,861,870 |
| Sep 3, 2025 | 24.77 | 26.84 | 24.60 | 26.13 | 26.13 | 7.09% | 124,138,142 |
| Sep 2, 2025 | 24.44 | 24.91 | 23.88 | 24.40 | 24.40 | 0.87% | 111,561,830 |
| Sep 1, 2025 | 22.88 | 24.72 | 22.80 | 24.19 | 24.19 | 7.65% | 149,080,188 |
| Aug 29, 2025 | 20.80 | 22.47 | 20.11 | 22.47 | 22.47 | 9.99% | 107,790,969 |
| Aug 28, 2025 | 19.96 | 20.61 | 19.58 | 20.43 | 20.43 | 2.61% | 79,115,552 |
| Aug 27, 2025 | 20.57 | 20.99 | 19.80 | 19.91 | 19.91 | -3.21% | 80,475,887 |
| Aug 26, 2025 | 20.44 | 21.88 | 20.10 | 20.57 | 20.57 | 1.68% | 113,752,680 |
| Aug 25, 2025 | 19.29 | 20.65 | 18.58 | 20.23 | 20.23 | 6.59% | 105,280,317 |
| Aug 22, 2025 | 18.36 | 19.08 | 18.30 | 18.98 | 18.98 | 3.38% | 63,257,026 |
| Aug 21, 2025 | 18.95 | 19.41 | 18.23 | 18.36 | 18.36 | -2.65% | 77,113,449 |
| Aug 20, 2025 | 18.46 | 18.90 | 18.19 | 18.86 | 18.86 | 1.34% | 85,046,480 |
| Aug 19, 2025 | 17.82 | 19.25 | 16.92 | 18.61 | 18.61 | 3.39% | 158,264,051 |
| Aug 18, 2025 | 17.34 | 18.73 | 16.86 | 18.00 | 18.00 | 5.70% | 170,258,626 |
| Aug 15, 2025 | 15.78 | 17.03 | 15.78 | 17.03 | 17.03 | 10.01% | 84,073,868 |
| Aug 14, 2025 | 16.10 | 16.18 | 15.40 | 15.48 | 15.48 | -3.25% | 67,940,552 |
| Aug 13, 2025 | 16.01 | 16.35 | 15.66 | 16.00 | 16.00 | 0.13% | 69,730,574 |
| Aug 12, 2025 | 16.12 | 16.81 | 15.85 | 15.98 | 15.98 | -0.12% | 72,291,515 |
| Aug 11, 2025 | 16.28 | 16.30 | 15.30 | 16.00 | 16.00 | 0.95% | 59,446,784 |
| Aug 8, 2025 | 15.22 | 16.16 | 14.88 | 15.85 | 15.85 | 4.97% | 71,292,987 |
| Aug 7, 2025 | 15.04 | 15.65 | 14.82 | 15.10 | 15.10 | -0.53% | 42,429,789 |
| Aug 6, 2025 | 14.78 | 15.18 | 14.65 | 15.18 | 15.18 | 2.71% | 37,251,202 |
| Aug 5, 2025 | 14.20 | 14.87 | 14.11 | 14.78 | 14.78 | 4.30% | 39,711,440 |
| Aug 4, 2025 | 14.40 | 14.54 | 13.98 | 14.17 | 14.17 | -1.60% | 41,070,047 |
| Aug 1, 2025 | 14.76 | 14.80 | 14.30 | 14.40 | 14.40 | -2.83% | 40,899,809 |
| Jul 31, 2025 | 14.52 | 15.14 | 14.45 | 14.82 | 14.82 | 2.77% | 49,085,319 |
| Jul 30, 2025 | 14.86 | 14.95 | 14.30 | 14.42 | 14.42 | -2.76% | 39,664,406 |
| Jul 29, 2025 | 14.45 | 15.15 | 14.45 | 14.83 | 14.83 | 3.20% | 58,902,702 |
| Jul 28, 2025 | 13.60 | 14.40 | 13.57 | 14.37 | 14.37 | 5.51% | 53,904,867 |
| Jul 25, 2025 | 13.80 | 13.83 | 13.45 | 13.62 | 13.62 | -1.09% | 31,808,669 |
| Jul 24, 2025 | 13.86 | 13.96 | 13.60 | 13.77 | 13.77 | -0.07% | 36,822,800 |
| Jul 23, 2025 | 13.60 | 14.03 | 13.51 | 13.78 | 13.78 | 1.32% | 32,777,810 |