CHTC Helon Co., Ltd. (SHE:000677)
China · Delayed Price · Currency is CNY 1.820
-0.010 (-0.55%)
Sep 3, 2026, 10:05 AM CST
CHTC Helon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.87 | 1.90 | 1.82 | 1.83 | 1.83 | -3.17% | 32,640,470 |
| Sep 1, 2026 | 1.82 | 1.94 | 1.81 | 1.89 | 1.89 | 4.42% | 61,372,100 |
| Aug 31, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -2.16% | 39,408,475 |
| Aug 28, 2026 | 1.86 | 1.88 | 1.81 | 1.85 | 1.85 | -0.54% | 46,732,880 |
| Aug 27, 2026 | 1.90 | 1.94 | 1.83 | 1.86 | 1.86 | -1.59% | 67,604,650 |
| Aug 26, 2026 | 1.74 | 1.89 | 1.74 | 1.89 | 1.89 | 9.88% | 51,181,415 |
| Aug 25, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 21,743,098 |
| Aug 24, 2026 | 1.69 | 1.75 | 1.67 | 1.70 | 1.70 | 0.59% | 26,016,486 |
| Aug 21, 2026 | 1.65 | 1.71 | 1.62 | 1.69 | 1.69 | 1.81% | 25,645,950 |
| Aug 20, 2026 | 1.62 | 1.68 | 1.61 | 1.66 | 1.66 | 3.11% | 22,242,090 |
| Aug 19, 2026 | 1.66 | 1.67 | 1.59 | 1.61 | 1.61 | -4.17% | 30,387,000 |
| Aug 18, 2026 | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -2.33% | 27,066,150 |
| Aug 17, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -1.15% | 24,044,730 |
| Aug 14, 2026 | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | - | 25,077,050 |
| Aug 13, 2026 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -2.79% | 32,303,600 |
| Aug 12, 2026 | 1.77 | 1.80 | 1.75 | 1.79 | 1.79 | - | 29,378,270 |
| Aug 11, 2026 | 1.73 | 1.83 | 1.72 | 1.79 | 1.79 | 3.47% | 43,867,450 |
| Aug 10, 2026 | 1.69 | 1.76 | 1.66 | 1.73 | 1.73 | 1.76% | 40,808,219 |
| Aug 7, 2026 | 1.69 | 1.75 | 1.64 | 1.70 | 1.70 | 0.59% | 37,809,550 |
| Aug 6, 2026 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -1.17% | 31,457,200 |
| Aug 5, 2026 | 1.71 | 1.75 | 1.66 | 1.71 | 1.71 | - | 39,481,000 |
| Aug 4, 2026 | 1.75 | 1.79 | 1.70 | 1.71 | 1.71 | -2.29% | 41,576,483 |
| Aug 3, 2026 | 1.67 | 1.76 | 1.65 | 1.75 | 1.75 | 5.42% | 41,060,253 |
| Jul 31, 2026 | 1.62 | 1.68 | 1.61 | 1.66 | 1.66 | 3.11% | 37,451,200 |
| Jul 30, 2026 | 1.65 | 1.72 | 1.59 | 1.61 | 1.61 | -3.59% | 46,387,550 |
| Jul 29, 2026 | 1.61 | 1.68 | 1.60 | 1.67 | 1.67 | 3.09% | 49,988,200 |
| Jul 28, 2026 | 1.55 | 1.68 | 1.53 | 1.62 | 1.62 | 3.18% | 54,765,780 |
| Jul 27, 2026 | 1.50 | 1.57 | 1.49 | 1.57 | 1.57 | 4.67% | 36,846,736 |
| Jul 24, 2026 | 1.55 | 1.58 | 1.49 | 1.50 | 1.50 | -6.25% | 38,854,586 |
| Jul 23, 2026 | 1.55 | 1.61 | 1.53 | 1.60 | 1.60 | 1.91% | 35,316,826 |
| Jul 22, 2026 | 1.53 | 1.63 | 1.51 | 1.57 | 1.57 | 1.95% | 40,294,425 |
| Jul 21, 2026 | 1.60 | 1.61 | 1.46 | 1.54 | 1.54 | -4.94% | 59,204,227 |
| Jul 20, 2026 | 1.79 | 1.83 | 1.62 | 1.62 | 1.62 | -10.00% | 63,058,370 |
| Jul 17, 2026 | 1.97 | 1.97 | 1.78 | 1.80 | 1.80 | -9.09% | 91,851,400 |
| Jul 16, 2026 | 1.80 | 1.98 | 1.79 | 1.98 | 1.98 | 10.00% | 87,882,007 |
| Jul 15, 2026 | 1.78 | 1.94 | 1.75 | 1.80 | 1.80 | 2.27% | 99,875,282 |
| Jul 14, 2026 | 1.58 | 1.76 | 1.55 | 1.76 | 1.76 | 10.00% | 79,028,237 |
| Jul 13, 2026 | 1.65 | 1.70 | 1.59 | 1.60 | 1.60 | -2.44% | 48,351,726 |
| Jul 10, 2026 | 1.57 | 1.66 | 1.52 | 1.64 | 1.64 | -2.38% | 67,743,753 |
| Jul 9, 2026 | 1.51 | 1.71 | 1.50 | 1.68 | 1.68 | 8.39% | 97,583,578 |
| Jul 8, 2026 | 1.38 | 1.60 | 1.38 | 1.55 | 1.55 | 2.65% | 59,809,650 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.51 | 1.51 | 1.51 | -10.12% | 53,852,170 |
| Jul 6, 2026 | 1.61 | 1.77 | 1.59 | 1.68 | 1.68 | 3.70% | 62,559,550 |
| Jul 3, 2026 | 1.60 | 1.66 | 1.56 | 1.62 | 1.62 | 1.89% | 59,861,859 |
| Jul 2, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 5.30% | 44,043,200 |
| Jul 1, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | 4.86% | 43,606,126 |
| Jun 30, 2026 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | -2.70% | 51,097,381 |
| Jun 29, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -5.13% | 39,512,188 |
| Jun 26, 2026 | 1.56 | 1.61 | 1.54 | 1.56 | 1.56 | -3.70% | 55,292,739 |
| Jun 25, 2026 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | 1.25% | 52,981,832 |