CHTC Helon Co., Ltd. (SHE:000677)
China · Delayed Price · Currency is CNY 2.060
+0.020 (0.98%)
May 29, 2026, 3:04 PM CST
CHTC Helon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.04 | 2.14 | 1.99 | 2.06 | 2.06 | 0.98% | 93,552,362 |
| May 28, 2026 | 1.94 | 2.04 | 1.93 | 2.04 | 2.04 | 5.15% | 68,661,280 |
| May 27, 2026 | 1.88 | 1.98 | 1.84 | 1.94 | 1.94 | - | 85,457,807 |
| May 26, 2026 | 2.00 | 2.02 | 1.94 | 1.94 | 1.94 | -4.90% | 28,446,838 |
| May 25, 2026 | 2.04 | 2.15 | 2.04 | 2.04 | 2.04 | -5.12% | 86,319,289 |
| May 22, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 3,194,700 |
| May 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | 11,104,700 |
| May 20, 2026 | 2.18 | 2.40 | 2.18 | 2.38 | 2.38 | 3.93% | 172,324,051 |
| May 19, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 1,646,500 |
| May 18, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -5.12% | 5,830,300 |
| May 15, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.87% | 6,908,600 |
| May 14, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.98% | 1,395,400 |
| May 13, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -5.07% | 1,120,900 |
| May 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.13% | 549,800 |
| May 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | 714,500 |
| May 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.93% | 872,500 |
| May 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.96% | 257,500 |
| May 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -4.97% | 391,500 |
| Apr 29, 2026 | 3.67 | 3.87 | 3.63 | 3.82 | 3.82 | 3.24% | 46,026,200 |
| Apr 28, 2026 | 3.83 | 3.87 | 3.67 | 3.70 | 3.70 | -3.90% | 50,448,050 |
| Apr 27, 2026 | 3.92 | 4.00 | 3.68 | 3.85 | 3.85 | -5.87% | 77,953,430 |
| Apr 24, 2026 | 4.20 | 4.21 | 4.01 | 4.09 | 4.09 | -2.39% | 50,018,550 |
| Apr 23, 2026 | 4.40 | 4.63 | 4.15 | 4.19 | 4.19 | -4.99% | 58,956,900 |
| Apr 22, 2026 | 4.43 | 4.50 | 4.37 | 4.41 | 4.41 | -0.90% | 27,430,500 |
| Apr 21, 2026 | 4.57 | 4.59 | 4.41 | 4.45 | 4.45 | -1.98% | 26,305,790 |
| Apr 20, 2026 | 4.51 | 4.58 | 4.46 | 4.54 | 4.54 | -0.22% | 28,825,900 |
| Apr 17, 2026 | 4.40 | 4.60 | 4.38 | 4.55 | 4.55 | 2.71% | 39,147,540 |
| Apr 16, 2026 | 4.35 | 4.46 | 4.24 | 4.43 | 4.43 | 1.37% | 40,586,210 |
| Apr 15, 2026 | 4.60 | 4.65 | 4.35 | 4.37 | 4.37 | -5.62% | 54,071,000 |
| Apr 14, 2026 | 4.69 | 4.71 | 4.50 | 4.63 | 4.63 | -0.22% | 41,652,420 |
| Apr 13, 2026 | 4.61 | 4.75 | 4.58 | 4.64 | 4.64 | 0.43% | 37,078,460 |
| Apr 10, 2026 | 4.77 | 4.77 | 4.61 | 4.62 | 4.62 | -1.49% | 39,133,050 |
| Apr 9, 2026 | 4.78 | 4.81 | 4.63 | 4.69 | 4.69 | -2.90% | 49,631,950 |
| Apr 8, 2026 | 4.70 | 4.87 | 4.66 | 4.83 | 4.83 | 2.33% | 56,090,130 |
| Apr 7, 2026 | 4.61 | 4.81 | 4.50 | 4.72 | 4.72 | 2.83% | 61,882,190 |
| Apr 3, 2026 | 4.93 | 4.95 | 4.42 | 4.59 | 4.59 | -6.52% | 84,214,400 |
| Apr 2, 2026 | 5.02 | 5.25 | 4.89 | 4.91 | 4.91 | -3.35% | 82,543,920 |
| Apr 1, 2026 | 5.08 | 5.17 | 4.98 | 5.08 | 5.08 | -1.74% | 85,898,900 |
| Mar 31, 2026 | 4.96 | 5.41 | 4.92 | 5.17 | 5.17 | 4.87% | 138,598,800 |
| Mar 30, 2026 | 4.99 | 5.08 | 4.81 | 4.93 | 4.93 | -2.18% | 65,069,200 |
| 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 |