Harbin VITI Electronics Co., Ltd. (SHA:603023)
China · Delayed Price · Currency is CNY 4.380
-0.030 (-0.68%)
Apr 22, 2026, 3:00 PM CST
Harbin VITI Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4.41 | 4.44 | 4.37 | 4.40 | - | -0.23% | 1,651,300 |
| 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% | 43,035,162 |
| 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 |
| Mar 19, 2026 | 5.01 | 5.05 | 4.86 | 4.89 | 4.89 | -3.36% | 11,340,420 |
| Mar 18, 2026 | 5.02 | 5.08 | 4.95 | 5.06 | 5.06 | 0.80% | 10,161,790 |
| Mar 17, 2026 | 5.09 | 5.16 | 5.02 | 5.02 | 5.02 | -1.18% | 11,482,800 |
| Mar 16, 2026 | 5.01 | 5.12 | 5.01 | 5.08 | 5.08 | 0.79% | 8,357,200 |
| Mar 13, 2026 | 5.07 | 5.14 | 5.03 | 5.04 | 5.04 | -0.98% | 8,679,295 |
| Mar 12, 2026 | 5.19 | 5.21 | 5.07 | 5.09 | 5.09 | -2.12% | 11,653,200 |
| Mar 11, 2026 | 5.33 | 5.35 | 5.18 | 5.20 | 5.20 | -2.62% | 15,287,600 |
| Mar 10, 2026 | 5.23 | 5.35 | 5.22 | 5.34 | 5.34 | 2.50% | 17,457,370 |
| Mar 9, 2026 | 5.23 | 5.24 | 5.07 | 5.21 | 5.21 | 0.39% | 15,026,800 |
| Mar 6, 2026 | 4.97 | 5.21 | 4.93 | 5.19 | 5.19 | 4.22% | 17,438,437 |
| Mar 5, 2026 | 4.93 | 5.03 | 4.92 | 4.98 | 4.98 | 2.47% | 11,199,560 |
| Mar 4, 2026 | 4.83 | 4.96 | 4.80 | 4.86 | 4.86 | -0.61% | 13,162,300 |
| Mar 3, 2026 | 5.10 | 5.19 | 4.87 | 4.89 | 4.89 | -4.12% | 20,442,500 |
| Mar 2, 2026 | 5.20 | 5.26 | 5.07 | 5.10 | 5.10 | -4.14% | 19,720,850 |
| Feb 27, 2026 | 5.27 | 5.33 | 5.26 | 5.32 | 5.32 | 0.38% | 13,744,780 |
| Feb 26, 2026 | 5.30 | 5.34 | 5.24 | 5.30 | 5.30 | -0.38% | 14,267,570 |
| Feb 25, 2026 | 5.22 | 5.34 | 5.21 | 5.32 | 5.32 | 0.95% | 20,928,010 |
| Feb 24, 2026 | 5.20 | 5.52 | 5.18 | 5.27 | 5.27 | 3.74% | 26,495,530 |
| Feb 13, 2026 | 5.03 | 5.18 | 5.01 | 5.08 | 5.08 | 1.40% | 16,631,180 |
| Feb 12, 2026 | 5.07 | 5.11 | 5.00 | 5.01 | 5.01 | -0.99% | 11,868,243 |
| Feb 11, 2026 | 5.14 | 5.16 | 5.06 | 5.06 | 5.06 | -1.75% | 12,815,070 |
| Feb 10, 2026 | 5.24 | 5.25 | 5.12 | 5.15 | 5.15 | -1.90% | 16,369,694 |
| Feb 9, 2026 | 5.26 | 5.26 | 5.15 | 5.25 | 5.25 | 0.96% | 19,207,260 |
| Feb 6, 2026 | 5.24 | 5.24 | 5.10 | 5.20 | 5.20 | -2.07% | 25,895,640 |
| Feb 5, 2026 | 5.08 | 5.44 | 5.03 | 5.31 | 5.31 | 4.73% | 40,302,720 |
| Feb 4, 2026 | 5.03 | 5.09 | 4.97 | 5.07 | 5.07 | 0.40% | 18,793,970 |
| Feb 3, 2026 | 5.00 | 5.07 | 4.91 | 5.05 | 5.05 | 1.00% | 23,304,883 |