Skip to main content
logo
Guangdong HEC Technology Holding Co., Ltd (SHA:600673)
China flag China · Delayed Price · Currency is CNY
22.45
+0.11 (0.49%)
Dec 29, 2025, 10:26 AM CST

SHA:600673 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202522.8322.9122.2722.3422.34-1.59%30,332,270
Dec 25, 202523.2623.3022.6522.7022.70-2.41%41,251,600
Dec 24, 202522.9223.5522.6623.2623.262.02%49,901,992
Dec 23, 202522.2623.1622.1122.8022.802.43%51,016,670
Dec 22, 202521.7122.4421.6022.2622.263.68%38,679,380
Dec 19, 202521.5021.7921.3321.4721.470.33%25,552,450
Dec 18, 202521.7522.1521.3021.4021.40-2.77%31,499,850
Dec 17, 202521.7022.2221.4722.0122.012.23%38,073,400
Dec 16, 202522.2422.3021.1821.5321.53-2.84%33,723,820
Dec 15, 202522.6923.0422.0222.1622.16-3.86%35,323,960
Dec 12, 202522.9123.1922.0423.0523.051.10%50,905,569
Dec 11, 202524.1024.1122.8022.8022.80-5.47%53,582,890
Dec 10, 202524.0024.1823.1124.1224.121.39%99,953,530
Dec 9, 202521.8023.7921.8023.7923.799.99%97,297,140
Dec 8, 202520.7421.9520.7021.6321.635.05%45,506,890
Dec 5, 202520.4020.6420.1320.5920.590.93%18,740,569
Dec 4, 202520.8020.8920.3120.4020.40-1.69%19,873,890
Dec 3, 202520.8121.0320.4420.7520.75-0.29%25,843,030
Dec 2, 202521.1921.2820.7120.8120.81-2.35%23,719,470
Dec 1, 202521.4521.8521.0021.3121.310.61%35,134,160
Nov 28, 202521.4221.5120.9021.1821.18-1.53%33,234,520
Nov 27, 202522.2322.6721.5021.5121.51-3.24%56,752,070
Nov 26, 202521.9022.6721.7522.2322.231.51%65,755,011
Nov 25, 202520.7022.1120.6321.9021.905.80%59,674,740
Nov 24, 202520.0820.9320.0020.7020.704.92%65,157,310
Nov 21, 202520.5120.5519.4919.7319.73-5.51%43,732,590
Nov 20, 202520.9521.3820.7620.8820.880.63%20,289,500
Nov 19, 202521.0521.3120.5120.7520.75-1.66%24,211,500
Nov 18, 202520.6621.5020.5021.1021.100.81%34,136,660
Nov 17, 202520.9722.0620.7420.9320.930.29%55,724,950
Nov 14, 202520.7521.2620.4120.8720.87-0.38%30,015,840
Nov 13, 202520.2921.0520.1520.9520.952.95%34,114,740
Nov 12, 202520.4820.7620.1820.3520.35-0.78%20,881,320
Nov 11, 202520.9821.1120.2020.5120.51-2.24%34,937,370
Nov 10, 202521.5421.5520.6820.9820.98-0.85%35,747,440
Nov 7, 202520.9421.6320.4821.1621.160.38%41,998,420
Nov 6, 202520.1521.1620.0721.0821.084.62%39,808,080
Nov 5, 202520.0020.2219.6920.1520.15-1.23%30,188,560
Nov 4, 202520.8020.9320.1820.4020.40-2.06%33,937,240
Nov 3, 202521.4321.4320.2220.8320.83-3.12%46,737,230
Oct 31, 202522.1122.3621.4321.5021.50-2.76%41,855,940
Oct 30, 202522.7222.7221.9122.1122.11-2.64%46,862,050
Oct 29, 202522.5023.5822.4622.7122.710.22%56,052,840
Oct 28, 202522.4523.4521.8522.6622.662.77%88,010,790
Oct 27, 202521.6022.4621.5722.0522.054.50%73,105,600
Oct 24, 202520.7021.1020.5021.1021.103.13%43,494,620
Oct 23, 202520.8221.0020.0020.4620.46-1.96%32,005,650
Oct 22, 202520.5921.2720.5020.8720.870.43%39,340,040
Oct 21, 202520.2620.9920.1820.7820.782.92%60,887,320
Oct 20, 202521.0021.0320.0720.1920.19-0.74%41,456,650