CHTC Helon Co., Ltd. (SHE:000677)
China · Delayed Price · Currency is CNY 4.590
+0.110 (2.46%)
At close: Jan 23, 2026
CHTC Helon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.47 | 4.59 | 4.46 | 4.59 | 4.59 | 2.46% | 32,463,600 |
| Jan 22, 2026 | 4.44 | 4.48 | 4.40 | 4.48 | 4.48 | 0.90% | 18,433,200 |
| Jan 21, 2026 | 4.52 | 4.58 | 4.43 | 4.44 | 4.44 | -2.20% | 22,958,600 |
| Jan 20, 2026 | 4.54 | 4.67 | 4.48 | 4.54 | 4.54 | 0.44% | 32,492,750 |
| Jan 19, 2026 | 4.43 | 4.53 | 4.37 | 4.52 | 4.52 | 1.80% | 36,229,510 |
| Jan 16, 2026 | 4.35 | 4.57 | 4.26 | 4.44 | 4.44 | 3.26% | 45,856,371 |
| Jan 15, 2026 | 4.44 | 4.49 | 4.28 | 4.30 | 4.30 | -2.93% | 29,790,100 |
| Jan 14, 2026 | 4.36 | 4.49 | 4.33 | 4.43 | 4.43 | 1.84% | 32,282,430 |
| Jan 13, 2026 | 4.48 | 4.49 | 4.33 | 4.35 | 4.35 | -2.90% | 24,969,320 |
| Jan 12, 2026 | 4.39 | 4.51 | 4.36 | 4.48 | 4.48 | 2.05% | 29,134,026 |
| Jan 9, 2026 | 4.41 | 4.43 | 4.33 | 4.39 | 4.39 | -0.68% | 25,667,600 |
| Jan 8, 2026 | 4.32 | 4.44 | 4.30 | 4.42 | 4.42 | 1.61% | 20,221,300 |
| Jan 7, 2026 | 4.42 | 4.44 | 4.32 | 4.35 | 4.35 | -1.81% | 18,551,100 |
| Jan 6, 2026 | 4.37 | 4.46 | 4.37 | 4.43 | 4.43 | 0.91% | 15,959,800 |
| Jan 5, 2026 | 4.40 | 4.42 | 4.32 | 4.39 | 4.39 | - | 19,646,650 |
| Dec 31, 2025 | 4.44 | 4.45 | 4.36 | 4.39 | 4.39 | -0.45% | 18,080,330 |
| Dec 30, 2025 | 4.53 | 4.58 | 4.40 | 4.41 | 4.41 | -2.86% | 30,070,310 |
| Dec 29, 2025 | 4.56 | 4.69 | 4.52 | 4.54 | 4.54 | - | 33,503,950 |
| Dec 26, 2025 | 4.52 | 4.62 | 4.47 | 4.54 | 4.54 | 0.89% | 41,284,220 |
| Dec 25, 2025 | 4.45 | 4.65 | 4.44 | 4.50 | 4.50 | -0.66% | 70,560,170 |
| Dec 24, 2025 | 4.14 | 4.53 | 4.11 | 4.53 | 4.53 | 9.95% | 39,981,730 |
| Dec 23, 2025 | 4.31 | 4.32 | 4.11 | 4.12 | 4.12 | -4.41% | 19,626,310 |
| Dec 22, 2025 | 4.22 | 4.34 | 4.20 | 4.31 | 4.31 | 2.13% | 20,962,100 |
| Dec 19, 2025 | 4.11 | 4.22 | 4.10 | 4.22 | 4.22 | 2.68% | 17,887,920 |
| Dec 18, 2025 | 4.05 | 4.18 | 4.04 | 4.11 | 4.11 | 1.48% | 19,436,203 |
| Dec 17, 2025 | 4.05 | 4.08 | 3.97 | 4.05 | 4.05 | -0.74% | 18,706,028 |
| Dec 16, 2025 | 4.17 | 4.19 | 4.07 | 4.08 | 4.08 | -2.16% | 12,816,700 |
| Dec 15, 2025 | 4.12 | 4.25 | 4.09 | 4.17 | 4.17 | 0.72% | 19,130,550 |
| Dec 12, 2025 | 4.12 | 4.21 | 4.10 | 4.14 | 4.14 | 0.24% | 13,183,160 |
| Dec 11, 2025 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -2.36% | 12,350,750 |
| Dec 10, 2025 | 4.20 | 4.26 | 4.18 | 4.23 | 4.23 | - | 11,820,770 |
| Dec 9, 2025 | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | -1.17% | 14,141,400 |
| Dec 8, 2025 | 4.35 | 4.38 | 4.27 | 4.28 | 4.28 | -1.38% | 16,007,420 |
| Dec 5, 2025 | 4.32 | 4.35 | 4.29 | 4.34 | 4.34 | 0.46% | 10,744,380 |
| Dec 4, 2025 | 4.37 | 4.41 | 4.31 | 4.32 | 4.32 | -1.14% | 11,355,800 |
| Dec 3, 2025 | 4.41 | 4.43 | 4.34 | 4.37 | 4.37 | -0.91% | 9,658,830 |
| Dec 2, 2025 | 4.45 | 4.45 | 4.35 | 4.41 | 4.41 | -0.45% | 10,622,330 |
| Dec 1, 2025 | 4.49 | 4.51 | 4.42 | 4.43 | 4.43 | -0.89% | 11,736,000 |
| Nov 28, 2025 | 4.36 | 4.48 | 4.33 | 4.47 | 4.47 | 2.76% | 14,657,710 |
| Nov 27, 2025 | 4.39 | 4.40 | 4.34 | 4.35 | 4.35 | -0.46% | 9,664,314 |
| Nov 26, 2025 | 4.46 | 4.49 | 4.36 | 4.37 | 4.37 | -1.80% | 11,937,270 |
| Nov 25, 2025 | 4.43 | 4.49 | 4.40 | 4.45 | 4.45 | 0.68% | 10,281,070 |
| Nov 24, 2025 | 4.36 | 4.44 | 4.33 | 4.42 | 4.42 | 1.84% | 11,523,100 |
| Nov 21, 2025 | 4.48 | 4.55 | 4.33 | 4.34 | 4.34 | -3.13% | 17,391,100 |
| Nov 20, 2025 | 4.53 | 4.56 | 4.47 | 4.48 | 4.48 | -1.10% | 8,955,484 |
| Nov 19, 2025 | 4.57 | 4.61 | 4.49 | 4.53 | 4.53 | -1.52% | 12,723,020 |
| Nov 18, 2025 | 4.70 | 4.70 | 4.57 | 4.60 | 4.60 | -2.13% | 14,396,900 |
| Nov 17, 2025 | 4.73 | 4.73 | 4.63 | 4.70 | 4.70 | 0.43% | 12,184,280 |
| Nov 14, 2025 | 4.67 | 4.75 | 4.67 | 4.68 | 4.68 | -0.43% | 13,204,100 |
| Nov 13, 2025 | 4.78 | 4.82 | 4.67 | 4.70 | 4.70 | -1.67% | 23,444,450 |