Harbin VITI Electronics Co., Ltd. (SHA:603023)
China · Delayed Price · Currency is CNY 4.230
-0.010 (-0.24%)
Sep 30, 2025, 3:00 PM CST
Harbin VITI Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.25 | 4.29 | 4.19 | 4.23 | 4.23 | -0.24% | 7,198,200 |
| Sep 29, 2025 | 4.20 | 4.27 | 4.10 | 4.24 | 4.24 | 0.95% | 9,419,311 |
| Sep 26, 2025 | 4.17 | 4.28 | 4.11 | 4.20 | 4.20 | 0.72% | 10,279,366 |
| Sep 25, 2025 | 4.22 | 4.27 | 4.14 | 4.17 | 4.17 | -1.18% | 9,615,387 |
| Sep 24, 2025 | 4.26 | 4.29 | 4.14 | 4.22 | 4.22 | -0.71% | 9,905,571 |
| Sep 23, 2025 | 4.25 | 4.29 | 4.07 | 4.25 | 4.25 | 0.24% | 14,808,441 |
| Sep 22, 2025 | 4.29 | 4.41 | 4.22 | 4.24 | 4.24 | -1.17% | 12,643,366 |
| Sep 19, 2025 | 4.37 | 4.41 | 4.27 | 4.29 | 4.29 | -2.72% | 17,654,628 |
| Sep 18, 2025 | 4.59 | 4.71 | 4.38 | 4.41 | 4.41 | -4.13% | 25,906,456 |
| Sep 17, 2025 | 4.45 | 4.74 | 4.45 | 4.60 | 4.60 | 2.45% | 25,158,226 |
| Sep 16, 2025 | 4.39 | 4.52 | 4.38 | 4.49 | 4.49 | -0.44% | 24,063,940 |
| Sep 15, 2025 | 4.39 | 4.74 | 4.34 | 4.51 | 4.51 | 3.92% | 28,151,075 |
| Sep 12, 2025 | 4.31 | 4.35 | 4.25 | 4.34 | 4.34 | 0.93% | 9,248,831 |
| Sep 11, 2025 | 4.29 | 4.33 | 4.22 | 4.30 | 4.30 | 0.23% | 9,044,357 |
| Sep 10, 2025 | 4.33 | 4.35 | 4.24 | 4.29 | 4.29 | -1.61% | 10,513,779 |
| Sep 9, 2025 | 4.33 | 4.49 | 4.29 | 4.36 | 4.36 | 0.93% | 19,102,380 |
| Sep 8, 2025 | 4.13 | 4.44 | 4.10 | 4.32 | 4.32 | 4.85% | 18,939,369 |
| Sep 5, 2025 | 4.08 | 4.13 | 4.02 | 4.12 | 4.12 | 1.23% | 10,215,274 |
| Sep 4, 2025 | 4.09 | 4.14 | 4.03 | 4.07 | 4.07 | - | 11,146,651 |
| Sep 3, 2025 | 4.24 | 4.25 | 4.05 | 4.07 | 4.07 | -3.33% | 11,157,624 |
| Sep 2, 2025 | 4.25 | 4.29 | 4.08 | 4.21 | 4.21 | 0.24% | 17,880,699 |
| Sep 1, 2025 | 4.16 | 4.25 | 4.12 | 4.20 | 4.20 | 1.94% | 15,500,413 |
| Aug 29, 2025 | 4.20 | 4.23 | 4.09 | 4.12 | 4.12 | -1.44% | 12,754,099 |
| Aug 28, 2025 | 4.24 | 4.32 | 4.02 | 4.18 | 4.18 | -1.42% | 20,352,110 |
| Aug 27, 2025 | 4.43 | 4.46 | 4.23 | 4.24 | 4.24 | -4.50% | 22,038,285 |
| Aug 26, 2025 | 4.39 | 4.49 | 4.34 | 4.44 | 4.44 | -0.45% | 17,871,960 |
| Aug 25, 2025 | 4.56 | 4.58 | 4.41 | 4.46 | 4.46 | -1.76% | 21,926,916 |
| Aug 22, 2025 | 4.60 | 4.60 | 4.50 | 4.54 | 4.54 | -1.94% | 17,462,464 |
| Aug 21, 2025 | 4.66 | 4.78 | 4.52 | 4.63 | 4.63 | 0.43% | 24,421,800 |
| Aug 20, 2025 | 4.64 | 4.66 | 4.55 | 4.61 | 4.61 | 1.54% | 26,235,043 |
| Aug 19, 2025 | 4.47 | 4.87 | 4.41 | 4.54 | 4.54 | 1.79% | 33,906,729 |
| Aug 18, 2025 | 4.64 | 4.67 | 4.45 | 4.46 | 4.46 | -3.46% | 33,500,468 |
| Aug 15, 2025 | 4.61 | 4.69 | 4.50 | 4.62 | 4.62 | 1.54% | 27,220,840 |
| Aug 14, 2025 | 4.78 | 4.85 | 4.53 | 4.55 | 4.55 | -4.41% | 43,383,041 |
| Aug 13, 2025 | 4.51 | 5.03 | 4.51 | 4.76 | 4.76 | 3.03% | 75,590,303 |
| Aug 12, 2025 | 4.18 | 4.62 | 4.14 | 4.62 | 4.62 | 10.00% | 48,233,100 |
| Aug 11, 2025 | 4.09 | 4.21 | 4.09 | 4.20 | 4.20 | 2.69% | 11,845,585 |
| Aug 8, 2025 | 4.12 | 4.15 | 4.08 | 4.09 | 4.09 | -0.73% | 12,852,675 |
| Aug 7, 2025 | 4.22 | 4.23 | 4.10 | 4.12 | 4.12 | -2.60% | 20,069,228 |
| Aug 6, 2025 | 4.10 | 4.28 | 4.09 | 4.23 | 4.23 | 3.17% | 28,546,200 |
| Aug 5, 2025 | 3.97 | 4.16 | 3.97 | 4.10 | 4.10 | 3.27% | 25,988,140 |
| Aug 4, 2025 | 3.90 | 3.97 | 3.85 | 3.97 | 3.97 | 1.79% | 17,882,414 |
| Aug 1, 2025 | 3.94 | 3.98 | 3.88 | 3.90 | 3.90 | -1.52% | 24,060,700 |
| Jul 31, 2025 | 3.83 | 4.02 | 3.82 | 3.96 | 3.96 | 3.13% | 36,391,680 |
| Jul 30, 2025 | 3.84 | 3.89 | 3.80 | 3.84 | 3.84 | -0.26% | 11,836,512 |
| Jul 29, 2025 | 3.83 | 3.91 | 3.80 | 3.85 | 3.85 | 0.52% | 16,230,856 |
| Jul 28, 2025 | 3.83 | 3.86 | 3.80 | 3.83 | 3.83 | - | 10,002,794 |
| Jul 25, 2025 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | - | 6,777,555 |
| Jul 24, 2025 | 3.81 | 3.85 | 3.80 | 3.83 | 3.83 | 0.79% | 8,789,900 |
| Jul 23, 2025 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | -0.78% | 8,154,299 |