Harbin VITI Electronics Co., Ltd. (SHA:603023)
China · Delayed Price · Currency is CNY 4.380
-0.090 (-2.01%)
Jun 3, 2026, 3:00 PM CST
Harbin VITI Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.46 | 4.47 | 4.35 | 4.42 | - | -1.12% | 3,226,600 |
| Jun 2, 2026 | 4.58 | 4.64 | 4.44 | 4.47 | 4.47 | -2.61% | 9,552,300 |
| Jun 1, 2026 | 4.41 | 4.64 | 4.40 | 4.59 | 4.59 | 2.23% | 10,833,720 |
| May 29, 2026 | 4.70 | 4.77 | 4.43 | 4.49 | 4.49 | -4.47% | 13,454,900 |
| May 28, 2026 | 4.65 | 4.77 | 4.59 | 4.70 | 4.70 | 0.43% | 12,609,650 |
| May 27, 2026 | 4.70 | 4.81 | 4.57 | 4.68 | 4.68 | -0.85% | 19,435,010 |
| May 26, 2026 | 4.85 | 4.98 | 4.65 | 4.72 | 4.72 | -1.87% | 20,065,920 |
| May 25, 2026 | 5.02 | 5.06 | 4.79 | 4.81 | 4.81 | -2.04% | 22,312,130 |
| May 22, 2026 | 5.27 | 5.30 | 4.85 | 4.91 | 4.91 | - | 31,339,040 |
| May 21, 2026 | 5.10 | 5.31 | 4.91 | 4.91 | 4.91 | -4.66% | 23,757,700 |
| May 20, 2026 | 5.03 | 5.17 | 4.95 | 5.15 | 5.15 | 3.41% | 30,759,720 |
| May 19, 2026 | 5.11 | 5.37 | 4.96 | 4.98 | 4.98 | -1.39% | 21,054,850 |
| May 18, 2026 | 5.10 | 5.17 | 4.94 | 5.05 | 5.05 | -0.20% | 20,284,510 |
| May 15, 2026 | 5.07 | 5.25 | 5.00 | 5.06 | 5.06 | 1.20% | 30,879,800 |
| May 14, 2026 | 5.27 | 5.35 | 5.00 | 5.00 | 5.00 | -5.66% | 45,417,790 |
| May 13, 2026 | 4.82 | 5.30 | 4.79 | 5.30 | 5.30 | 9.96% | 34,487,090 |
| May 12, 2026 | 4.82 | 4.87 | 4.75 | 4.82 | 4.82 | -0.41% | 13,373,500 |
| May 11, 2026 | 4.74 | 4.86 | 4.63 | 4.84 | 4.84 | 2.76% | 19,823,250 |
| May 8, 2026 | 4.67 | 4.73 | 4.60 | 4.71 | 4.71 | 1.29% | 12,342,910 |
| May 7, 2026 | 4.66 | 4.72 | 4.62 | 4.65 | 4.65 | -0.21% | 12,739,200 |
| May 6, 2026 | 4.59 | 4.70 | 4.53 | 4.66 | 4.66 | 2.42% | 19,042,000 |
| Apr 30, 2026 | 4.51 | 4.59 | 4.35 | 4.55 | 4.55 | 0.89% | 19,716,680 |
| Apr 29, 2026 | 4.40 | 4.59 | 4.36 | 4.51 | 4.51 | 2.73% | 16,564,650 |
| Apr 28, 2026 | 4.41 | 4.48 | 4.34 | 4.39 | 4.39 | -1.79% | 11,598,100 |
| Apr 27, 2026 | 4.42 | 4.48 | 4.27 | 4.47 | 4.47 | 1.82% | 14,998,020 |
| Apr 24, 2026 | 4.31 | 4.41 | 4.29 | 4.39 | 4.39 | 1.39% | 9,603,367 |
| Apr 23, 2026 | 4.37 | 4.41 | 4.28 | 4.33 | 4.33 | -1.14% | 12,941,880 |
| Apr 22, 2026 | 4.41 | 4.44 | 4.37 | 4.38 | 4.38 | -0.68% | 8,448,224 |
| Apr 21, 2026 | 4.48 | 4.50 | 4.37 | 4.41 | 4.41 | -1.56% | 10,940,520 |
| Apr 20, 2026 | 4.47 | 4.48 | 4.40 | 4.48 | 4.48 | 0.22% | 9,565,438 |
| Apr 17, 2026 | 4.48 | 4.49 | 4.37 | 4.47 | 4.47 | -0.22% | 12,228,010 |
| Apr 16, 2026 | 4.37 | 4.49 | 4.35 | 4.48 | 4.48 | 2.28% | 12,529,600 |
| Apr 15, 2026 | 4.58 | 4.58 | 4.36 | 4.38 | 4.38 | -4.16% | 18,997,820 |
| Apr 14, 2026 | 4.67 | 4.89 | 4.49 | 4.57 | 4.57 | -2.14% | 18,351,220 |
| Apr 13, 2026 | 4.66 | 4.69 | 4.61 | 4.67 | 4.67 | -0.43% | 13,705,610 |
| Apr 10, 2026 | 4.75 | 4.82 | 4.69 | 4.69 | 4.69 | -0.21% | 10,961,800 |
| Apr 9, 2026 | 4.84 | 4.84 | 4.67 | 4.70 | 4.70 | -2.29% | 13,481,700 |
| Apr 8, 2026 | 4.73 | 4.82 | 4.72 | 4.81 | 4.81 | 3.22% | 15,569,340 |
| Apr 7, 2026 | 4.62 | 4.73 | 4.51 | 4.66 | 4.66 | 1.30% | 22,618,440 |
| Apr 3, 2026 | 4.85 | 5.05 | 4.58 | 4.60 | 4.60 | -4.76% | 38,638,040 |
| Apr 2, 2026 | 5.38 | 5.38 | 4.82 | 4.83 | 4.83 | -9.89% | 59,525,490 |
| Apr 1, 2026 | 5.39 | 5.40 | 5.23 | 5.36 | 5.36 | 1.52% | 18,622,790 |
| Mar 31, 2026 | 5.30 | 5.45 | 5.24 | 5.28 | 5.28 | -0.94% | 31,076,940 |
| Mar 30, 2026 | 4.90 | 5.35 | 4.89 | 5.33 | 5.33 | 7.68% | 43,035,160 |
| Mar 27, 2026 | 4.80 | 4.95 | 4.76 | 4.95 | 4.95 | 2.48% | 9,515,499 |
| Mar 26, 2026 | 4.90 | 4.95 | 4.80 | 4.83 | 4.83 | -1.63% | 10,165,790 |
| Mar 25, 2026 | 4.73 | 4.91 | 4.72 | 4.91 | 4.91 | 4.25% | 13,024,580 |
| Mar 24, 2026 | 4.60 | 4.71 | 4.49 | 4.71 | 4.71 | 5.13% | 17,355,340 |
| Mar 23, 2026 | 4.61 | 4.70 | 4.39 | 4.48 | 4.48 | -4.68% | 19,343,180 |
| Mar 20, 2026 | 4.92 | 5.01 | 4.70 | 4.70 | 4.70 | -3.89% | 13,113,570 |