CHTC Helon Co., Ltd. (SHE:000677)
China · Delayed Price · Currency is CNY 1.740
-0.020 (-1.14%)
Sep 30, 2026, 3:04 PM CST
CHTC Helon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.76 | 1.77 | 1.71 | 1.74 | 1.74 | -1.14% | 13,485,325 |
| Sep 29, 2026 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | 1.15% | 14,276,475 |
| Sep 28, 2026 | 1.80 | 1.81 | 1.73 | 1.74 | 1.74 | -3.33% | 16,990,570 |
| Sep 24, 2026 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 1.69% | 16,419,000 |
| Sep 23, 2026 | 1.82 | 1.84 | 1.77 | 1.77 | 1.77 | -3.28% | 18,627,200 |
| Sep 22, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -1.61% | 23,522,175 |
| Sep 21, 2026 | 1.79 | 1.88 | 1.79 | 1.86 | 1.86 | 3.33% | 25,032,380 |
| Sep 18, 2026 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 1.69% | 22,888,381 |
| Sep 17, 2026 | 1.74 | 1.79 | 1.71 | 1.77 | 1.77 | 1.72% | 23,543,200 |
| Sep 16, 2026 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 0.58% | 19,476,600 |
| Sep 15, 2026 | 1.80 | 1.82 | 1.73 | 1.73 | 1.73 | -4.95% | 34,866,426 |
| Sep 14, 2026 | 1.78 | 1.83 | 1.71 | 1.82 | 1.82 | -1.62% | 55,208,001 |
| Sep 11, 2026 | 1.87 | 1.89 | 1.82 | 1.85 | 1.85 | -2.12% | 33,132,559 |
| Sep 10, 2026 | 1.84 | 1.91 | 1.80 | 1.89 | 1.89 | 1.61% | 32,084,304 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.85 | 1.86 | 1.86 | -4.62% | 40,103,700 |
| Sep 8, 2026 | 1.86 | 1.96 | 1.85 | 1.95 | 1.95 | 4.84% | 47,802,600 |
| Sep 7, 2026 | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | 3.33% | 34,199,800 |
| Sep 4, 2026 | 1.79 | 1.84 | 1.78 | 1.80 | 1.80 | 1.12% | 27,708,608 |
| Sep 3, 2026 | 1.83 | 1.86 | 1.76 | 1.78 | 1.78 | -2.73% | 32,834,600 |
| 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 |