CHTC Helon Co., Ltd. (SHE:000677)
China · Delayed Price · Currency is CNY 1.980
+0.180 (10.00%)
Jul 16, 2026, 3:05 PM CST
CHTC Helon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -4.76% | 28,070,985 |
| Jun 23, 2026 | 1.66 | 1.72 | 1.64 | 1.68 | 1.68 | 1.20% | 29,798,207 |
| Jun 22, 2026 | 1.68 | 1.70 | 1.63 | 1.66 | 1.66 | -3.49% | 37,384,500 |
| Jun 18, 2026 | 1.75 | 1.78 | 1.71 | 1.72 | 1.72 | -4.44% | 34,948,300 |
| Jun 17, 2026 | 1.87 | 1.88 | 1.80 | 1.80 | 1.80 | -4.76% | 34,236,200 |
| Jun 16, 2026 | 1.79 | 1.89 | 1.71 | 1.89 | 1.89 | 5.00% | 51,434,372 |
| Jun 15, 2026 | 1.78 | 1.86 | 1.77 | 1.80 | 1.80 | - | 27,997,170 |
| Jun 12, 2026 | 1.83 | 1.84 | 1.75 | 1.80 | 1.80 | -0.55% | 32,857,459 |
| Jun 11, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -4.23% | 35,954,962 |
| Jun 10, 2026 | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | -5.03% | 31,451,500 |
| Jun 9, 2026 | 2.04 | 2.06 | 1.97 | 1.99 | 1.99 | -3.86% | 35,101,224 |
| Jun 8, 2026 | 1.99 | 2.13 | 1.97 | 2.07 | 2.07 | 1.97% | 43,032,210 |
| Jun 5, 2026 | 1.96 | 2.10 | 1.94 | 2.03 | 2.03 | 0.50% | 48,334,270 |
| Jun 4, 2026 | 2.06 | 2.09 | 2.02 | 2.02 | 2.02 | -5.16% | 54,620,184 |
| Jun 3, 2026 | 2.28 | 2.32 | 2.12 | 2.13 | 2.13 | -3.62% | 94,588,630 |
| Jun 2, 2026 | 2.08 | 2.21 | 2.07 | 2.21 | 2.21 | 5.24% | 52,892,743 |
| Jun 1, 2026 | 1.98 | 2.15 | 1.96 | 2.10 | 2.10 | 1.94% | 81,081,850 |
| 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 |