Harbin VITI Electronics Co., Ltd. (SHA:603023)
China · Delayed Price · Currency is CNY 3.680
+0.110 (3.08%)
Aug 3, 2026, 3:00 PM CST
Harbin VITI Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.58 | 3.68 | 3.56 | 3.68 | 3.68 | 3.08% | 7,684,514 |
| Jul 31, 2026 | 3.55 | 3.60 | 3.50 | 3.57 | 3.57 | 2.00% | 9,686,413 |
| Jul 30, 2026 | 3.64 | 3.67 | 3.47 | 3.50 | 3.50 | -3.05% | 13,655,317 |
| Jul 29, 2026 | 3.68 | 3.72 | 3.59 | 3.61 | 3.61 | -1.10% | 13,926,770 |
| Jul 28, 2026 | 3.62 | 3.76 | 3.57 | 3.65 | 3.65 | 0.83% | 15,785,100 |
| Jul 27, 2026 | 3.41 | 3.63 | 3.37 | 3.62 | 3.62 | 6.16% | 17,087,514 |
| Jul 24, 2026 | 3.43 | 3.45 | 3.33 | 3.41 | 3.41 | -0.58% | 8,001,200 |
| Jul 23, 2026 | 3.23 | 3.44 | 3.23 | 3.43 | 3.43 | 5.21% | 10,200,072 |
| Jul 22, 2026 | 3.30 | 3.37 | 3.22 | 3.26 | 3.26 | -1.21% | 7,562,500 |
| Jul 21, 2026 | 3.31 | 3.34 | 3.09 | 3.30 | 3.30 | -0.30% | 12,168,456 |
| Jul 20, 2026 | 3.49 | 3.63 | 3.26 | 3.31 | 3.31 | -5.97% | 13,237,186 |
| Jul 17, 2026 | 3.75 | 3.84 | 3.48 | 3.52 | 3.52 | -5.12% | 11,463,900 |
| Jul 16, 2026 | 3.71 | 3.79 | 3.60 | 3.71 | 3.71 | 1.37% | 9,095,714 |
| Jul 15, 2026 | 3.54 | 3.73 | 3.52 | 3.66 | 3.66 | 3.10% | 10,313,600 |
| Jul 14, 2026 | 3.44 | 3.59 | 3.39 | 3.55 | 3.55 | 3.20% | 9,027,114 |
| Jul 13, 2026 | 3.65 | 3.70 | 3.42 | 3.44 | 3.44 | -5.75% | 11,616,500 |
| Jul 10, 2026 | 3.55 | 3.74 | 3.48 | 3.65 | 3.65 | 2.82% | 9,144,200 |
| Jul 9, 2026 | 3.61 | 3.63 | 3.45 | 3.55 | 3.55 | -0.56% | 6,380,300 |
| Jul 8, 2026 | 3.57 | 3.63 | 3.51 | 3.57 | 3.57 | - | 5,949,200 |
| Jul 7, 2026 | 3.81 | 3.82 | 3.57 | 3.57 | 3.57 | -6.05% | 8,663,577 |
| Jul 6, 2026 | 3.85 | 3.92 | 3.78 | 3.80 | 3.80 | -0.52% | 8,445,043 |
| Jul 3, 2026 | 3.78 | 3.88 | 3.72 | 3.82 | 3.82 | 1.33% | 9,339,000 |
| Jul 2, 2026 | 3.79 | 3.89 | 3.75 | 3.77 | 3.77 | - | 10,619,940 |
| Jul 1, 2026 | 3.71 | 3.88 | 3.68 | 3.77 | 3.77 | 1.07% | 16,641,285 |
| Jun 30, 2026 | 3.59 | 3.77 | 3.55 | 3.73 | 3.73 | 4.19% | 17,336,913 |
| Jun 29, 2026 | 3.56 | 3.62 | 3.44 | 3.58 | 3.58 | -1.38% | 12,492,505 |
| Jun 26, 2026 | 3.76 | 3.77 | 3.55 | 3.63 | 3.63 | -1.09% | 11,381,230 |
| Jun 25, 2026 | 4.00 | 4.00 | 3.62 | 3.67 | 3.67 | -6.62% | 14,890,130 |
| Jun 24, 2026 | 3.93 | 3.98 | 3.80 | 3.93 | 3.93 | -0.25% | 14,717,509 |
| Jun 23, 2026 | 3.78 | 4.07 | 3.70 | 3.94 | 3.94 | 4.79% | 18,875,743 |
| Jun 22, 2026 | 3.76 | 3.80 | 3.60 | 3.76 | 3.76 | -1.57% | 11,443,432 |
| Jun 18, 2026 | 3.85 | 4.09 | 3.81 | 3.82 | 3.82 | -0.52% | 11,004,020 |
| Jun 17, 2026 | 3.94 | 3.96 | 3.84 | 3.84 | 3.84 | -2.78% | 7,166,300 |
| Jun 16, 2026 | 4.01 | 4.01 | 3.86 | 3.95 | 3.95 | -1.25% | 9,491,507 |
| Jun 15, 2026 | 4.05 | 4.13 | 3.95 | 4.00 | 4.00 | 0.25% | 8,511,500 |
| Jun 12, 2026 | 3.95 | 4.02 | 3.89 | 3.99 | 3.99 | 2.05% | 9,139,426 |
| Jun 11, 2026 | 3.96 | 4.00 | 3.84 | 3.91 | 3.91 | -1.76% | 8,716,094 |
| Jun 10, 2026 | 4.10 | 4.10 | 3.93 | 3.98 | 3.98 | -2.69% | 10,204,220 |
| Jun 9, 2026 | 4.13 | 4.18 | 4.02 | 4.09 | 4.09 | 0.74% | 9,426,800 |
| Jun 8, 2026 | 4.11 | 4.25 | 3.98 | 4.06 | 4.06 | -3.56% | 11,306,486 |
| Jun 5, 2026 | 4.25 | 4.32 | 4.11 | 4.21 | 4.21 | -0.71% | 9,739,786 |
| Jun 4, 2026 | 4.37 | 4.42 | 4.23 | 4.24 | 4.24 | -3.20% | 8,979,614 |
| Jun 3, 2026 | 4.46 | 4.47 | 4.34 | 4.38 | 4.38 | -2.01% | 9,278,424 |
| 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 |