Harbin VITI Electronics Co., Ltd. (SHA:603023)
China · Delayed Price · Currency is CNY 5.69
-0.40 (-6.57%)
Jan 28, 2026, 3:00 PM CST
Harbin VITI Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 5.93 | 6.10 | 5.76 | 6.09 | 6.09 | 1.33% | 50,880,550 |
| Jan 26, 2026 | 6.28 | 6.35 | 5.86 | 6.01 | 6.01 | -3.84% | 64,523,610 |
| Jan 23, 2026 | 6.06 | 6.55 | 6.00 | 6.25 | 6.25 | 4.69% | 100,946,300 |
| Jan 22, 2026 | 5.95 | 6.17 | 5.91 | 5.97 | 5.97 | -2.29% | 87,995,450 |
| Jan 21, 2026 | 5.62 | 6.11 | 5.60 | 6.11 | 6.11 | 10.09% | 67,647,750 |
| Jan 20, 2026 | 5.88 | 5.94 | 5.50 | 5.55 | 5.55 | -3.98% | 49,328,300 |
| Jan 19, 2026 | 5.60 | 5.87 | 5.33 | 5.78 | 5.78 | -2.36% | 62,201,170 |
| Jan 16, 2026 | 6.37 | 6.37 | 5.65 | 5.92 | 5.92 | -0.34% | 123,478,100 |
| Jan 15, 2026 | 5.33 | 5.94 | 5.33 | 5.94 | 5.94 | 10.00% | 31,330,900 |
| Jan 14, 2026 | 5.35 | 5.49 | 5.31 | 5.40 | 5.40 | -0.74% | 33,626,398 |
| Jan 13, 2026 | 5.70 | 5.70 | 5.35 | 5.44 | 5.44 | -4.23% | 46,899,290 |
| Jan 12, 2026 | 5.53 | 5.70 | 5.49 | 5.68 | 5.68 | 2.90% | 56,334,340 |
| Jan 9, 2026 | 5.63 | 5.65 | 5.48 | 5.52 | 5.52 | -1.25% | 43,429,050 |
| Jan 8, 2026 | 5.57 | 5.67 | 5.45 | 5.59 | 5.59 | 0.18% | 57,295,240 |
| Jan 7, 2026 | 5.80 | 5.98 | 5.55 | 5.58 | 5.58 | -0.89% | 106,671,975 |
| Jan 6, 2026 | 5.15 | 5.63 | 5.14 | 5.63 | 5.63 | 9.96% | 72,450,222 |
| Jan 5, 2026 | 5.04 | 5.19 | 4.97 | 5.12 | 5.12 | 1.79% | 35,108,238 |
| Dec 31, 2025 | 5.37 | 5.37 | 5.03 | 5.03 | 5.03 | -5.98% | 41,604,355 |
| Dec 30, 2025 | 5.24 | 5.40 | 5.04 | 5.35 | 5.35 | 1.33% | 48,432,473 |
| Dec 29, 2025 | 5.50 | 5.50 | 5.21 | 5.28 | 5.28 | -5.38% | 52,606,510 |
| Dec 26, 2025 | 5.41 | 5.60 | 5.26 | 5.58 | 5.58 | 1.27% | 68,568,194 |
| Dec 25, 2025 | 5.52 | 5.79 | 5.50 | 5.51 | 5.51 | -0.18% | 71,204,220 |
| Dec 24, 2025 | 5.59 | 5.79 | 5.41 | 5.52 | 5.52 | -4.50% | 89,111,671 |
| Dec 23, 2025 | 5.39 | 5.93 | 5.38 | 5.78 | 5.78 | -3.34% | 121,029,500 |
| Dec 22, 2025 | 6.04 | 6.38 | 5.85 | 5.98 | 5.98 | 3.10% | 174,810,300 |
| Dec 19, 2025 | 5.25 | 5.80 | 5.19 | 5.80 | 5.80 | 10.06% | 127,050,800 |
| Dec 18, 2025 | 4.71 | 5.27 | 4.71 | 5.27 | 5.27 | 10.02% | 70,531,380 |
| Dec 17, 2025 | 5.17 | 5.25 | 4.74 | 4.79 | 4.79 | -7.35% | 80,719,540 |
| Dec 16, 2025 | 5.01 | 5.17 | 4.93 | 5.17 | 5.17 | 10.00% | 74,876,640 |
| Dec 15, 2025 | 4.67 | 4.83 | 4.48 | 4.70 | 4.70 | 0.64% | 47,867,040 |
| Dec 12, 2025 | 4.93 | 5.07 | 4.66 | 4.67 | 4.67 | -9.85% | 72,227,510 |
| Dec 11, 2025 | 4.97 | 5.33 | 4.73 | 5.18 | 5.18 | 1.57% | 100,446,300 |
| Dec 10, 2025 | 5.29 | 5.90 | 5.09 | 5.10 | 5.10 | -6.42% | 131,299,400 |
| Dec 9, 2025 | 5.26 | 5.45 | 5.03 | 5.45 | 5.45 | 10.10% | 101,596,100 |
| Dec 8, 2025 | 4.54 | 4.95 | 4.50 | 4.95 | 4.95 | 10.00% | 69,140,550 |
| Dec 5, 2025 | 4.52 | 4.52 | 4.42 | 4.50 | 4.50 | 0.45% | 9,293,475 |
| Dec 4, 2025 | 4.53 | 4.60 | 4.46 | 4.48 | 4.48 | -1.10% | 14,145,835 |
| Dec 3, 2025 | 4.46 | 4.67 | 4.46 | 4.53 | 4.53 | 0.67% | 17,229,590 |
| Dec 2, 2025 | 4.45 | 4.53 | 4.36 | 4.50 | 4.50 | 1.12% | 11,712,320 |
| Dec 1, 2025 | 4.33 | 4.55 | 4.27 | 4.45 | 4.45 | 3.97% | 19,651,390 |
| Nov 28, 2025 | 4.13 | 4.28 | 4.10 | 4.28 | 4.28 | 2.88% | 10,150,120 |
| Nov 27, 2025 | 4.16 | 4.27 | 4.05 | 4.16 | 4.16 | 0.73% | 6,746,343 |
| Nov 26, 2025 | 4.28 | 4.30 | 4.10 | 4.13 | 4.13 | -3.05% | 11,254,910 |
| Nov 25, 2025 | 4.19 | 4.34 | 4.16 | 4.26 | 4.26 | 2.90% | 11,130,510 |
| Nov 24, 2025 | 4.10 | 4.17 | 4.03 | 4.14 | 4.14 | 3.24% | 10,429,000 |
| Nov 21, 2025 | 4.20 | 4.26 | 3.99 | 4.01 | 4.01 | -5.20% | 17,536,180 |
| Nov 20, 2025 | 4.26 | 4.31 | 4.18 | 4.23 | 4.23 | -0.24% | 11,053,950 |
| Nov 19, 2025 | 4.42 | 4.42 | 4.19 | 4.24 | 4.24 | -3.20% | 12,198,440 |
| Nov 18, 2025 | 4.48 | 4.52 | 4.36 | 4.38 | 4.38 | -2.88% | 11,767,480 |
| Nov 17, 2025 | 4.52 | 4.55 | 4.46 | 4.51 | 4.51 | -0.44% | 9,361,038 |