CHTC Helon Co., Ltd. (SHE:000677)
China · Delayed Price · Currency is CNY 5.04
-0.07 (-1.37%)
At close: Mar 27, 2026
CHTC Helon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.94 | 5.12 | 4.92 | 5.04 | 5.04 | -1.37% | 75,773,510 |
| Mar 26, 2026 | 5.09 | 5.24 | 5.02 | 5.11 | 5.11 | 0.99% | 105,219,000 |
| Mar 25, 2026 | 5.04 | 5.12 | 4.93 | 5.06 | 5.06 | 2.64% | 127,179,200 |
| Mar 24, 2026 | 4.56 | 4.93 | 4.27 | 4.93 | 4.93 | 10.04% | 98,799,830 |
| Mar 23, 2026 | 4.84 | 4.84 | 4.48 | 4.48 | 4.48 | -10.04% | 114,106,900 |
| Mar 20, 2026 | 4.98 | 4.98 | 4.87 | 4.98 | 4.98 | 9.93% | 58,733,600 |
| Mar 19, 2026 | 4.64 | 4.85 | 4.49 | 4.53 | 4.53 | -3.41% | 87,298,190 |
| Mar 18, 2026 | 4.87 | 4.92 | 4.63 | 4.69 | 4.69 | -4.09% | 89,712,520 |
| Mar 17, 2026 | 5.00 | 5.25 | 4.87 | 4.89 | 4.89 | -4.68% | 129,819,000 |
| Mar 16, 2026 | 5.10 | 5.51 | 4.97 | 5.13 | 5.13 | 2.19% | 170,777,700 |
| Mar 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 10.09% | 22,371,820 |
| Mar 12, 2026 | 4.65 | 4.73 | 4.50 | 4.56 | 4.56 | -1.72% | 54,970,610 |
| Mar 11, 2026 | 4.56 | 4.65 | 4.50 | 4.64 | 4.64 | 3.34% | 64,973,550 |
| Mar 10, 2026 | 4.41 | 4.50 | 4.39 | 4.49 | 4.49 | 2.05% | 57,172,040 |
| Mar 9, 2026 | 4.41 | 4.52 | 4.30 | 4.40 | 4.40 | - | 91,648,330 |
| Mar 6, 2026 | 3.99 | 4.40 | 3.97 | 4.40 | 4.40 | 10.00% | 58,482,060 |
| Mar 5, 2026 | 3.91 | 4.04 | 3.90 | 4.00 | 4.00 | 3.36% | 24,507,063 |
| Mar 4, 2026 | 3.83 | 3.89 | 3.76 | 3.87 | 3.87 | 0.26% | 21,125,660 |
| Mar 3, 2026 | 4.01 | 4.04 | 3.86 | 3.86 | 3.86 | -3.50% | 28,844,220 |
| Mar 2, 2026 | 4.11 | 4.14 | 3.93 | 4.00 | 4.00 | -4.08% | 38,086,710 |
| Feb 27, 2026 | 4.15 | 4.19 | 4.13 | 4.17 | 4.17 | 0.48% | 13,853,770 |
| Feb 26, 2026 | 4.19 | 4.21 | 4.13 | 4.15 | 4.15 | -0.95% | 17,118,810 |
| Feb 25, 2026 | 4.12 | 4.27 | 4.09 | 4.19 | 4.19 | 1.95% | 26,843,410 |
| Feb 24, 2026 | 3.98 | 4.12 | 3.97 | 4.11 | 4.11 | 4.31% | 34,259,860 |
| Feb 13, 2026 | 4.04 | 4.06 | 3.94 | 3.94 | 3.94 | -2.72% | 23,427,950 |
| Feb 12, 2026 | 4.07 | 4.12 | 4.04 | 4.05 | 4.05 | -0.74% | 23,727,970 |
| Feb 11, 2026 | 4.06 | 4.12 | 4.03 | 4.08 | 4.08 | 0.49% | 18,753,460 |
| Feb 10, 2026 | 4.06 | 4.09 | 4.03 | 4.06 | 4.06 | 0.25% | 18,118,410 |
| Feb 9, 2026 | 4.12 | 4.16 | 4.04 | 4.05 | 4.05 | -0.98% | 27,980,076 |
| Feb 6, 2026 | 4.01 | 4.13 | 4.00 | 4.09 | 4.09 | 1.49% | 22,523,150 |
| Feb 5, 2026 | 4.09 | 4.13 | 4.02 | 4.03 | 4.03 | -1.95% | 25,328,800 |
| Feb 4, 2026 | 4.05 | 4.11 | 4.02 | 4.11 | 4.11 | 0.74% | 16,908,020 |
| Feb 3, 2026 | 4.07 | 4.11 | 4.02 | 4.08 | 4.08 | 1.49% | 13,440,372 |
| Feb 2, 2026 | 4.08 | 4.12 | 4.01 | 4.02 | 4.02 | -2.19% | 16,766,330 |
| Jan 30, 2026 | 4.04 | 4.17 | 4.02 | 4.11 | 4.11 | 0.74% | 22,011,200 |
| Jan 29, 2026 | 4.05 | 4.15 | 4.02 | 4.08 | 4.08 | -0.24% | 20,858,900 |
| Jan 28, 2026 | 4.26 | 4.28 | 4.03 | 4.09 | 4.09 | -6.19% | 48,392,090 |
| Jan 27, 2026 | 4.45 | 4.46 | 4.29 | 4.36 | 4.36 | -2.46% | 23,630,810 |
| Jan 26, 2026 | 4.58 | 4.60 | 4.41 | 4.47 | 4.47 | -2.61% | 27,654,140 |
| 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 |