Holitech Technology Co., Ltd. (SHE:002217)
China · Delayed Price · Currency is CNY 3.060
0.00 (0.00%)
Jan 30, 2026, 3:04 PM CST
Holitech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.05 | 3.07 | 3.02 | 3.06 | - | - | 98,784,300 |
| Jan 29, 2026 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -0.65% | 93,812,780 |
| Jan 28, 2026 | 3.10 | 3.11 | 3.07 | 3.08 | 3.08 | -0.96% | 86,609,700 |
| Jan 27, 2026 | 3.11 | 3.13 | 3.07 | 3.11 | 3.11 | -0.64% | 90,345,790 |
| Jan 26, 2026 | 3.18 | 3.20 | 3.11 | 3.13 | 3.13 | -1.57% | 111,446,600 |
| Jan 23, 2026 | 3.12 | 3.18 | 3.11 | 3.18 | 3.18 | 1.92% | 137,583,000 |
| Jan 22, 2026 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | - | 98,288,200 |
| Jan 21, 2026 | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | - | 85,760,100 |
| Jan 20, 2026 | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -1.27% | 105,262,300 |
| Jan 19, 2026 | 3.14 | 3.16 | 3.11 | 3.16 | 3.16 | -0.32% | 112,284,700 |
| Jan 16, 2026 | 3.26 | 3.28 | 3.15 | 3.17 | 3.17 | -2.76% | 179,816,300 |
| Jan 15, 2026 | 3.30 | 3.39 | 3.21 | 3.26 | 3.26 | -1.21% | 273,323,300 |
| Jan 14, 2026 | 3.18 | 3.33 | 3.18 | 3.30 | 3.30 | 3.77% | 344,849,100 |
| Jan 13, 2026 | 3.25 | 3.34 | 3.16 | 3.18 | 3.18 | -2.15% | 255,812,600 |
| Jan 12, 2026 | 3.13 | 3.26 | 3.12 | 3.25 | 3.25 | 3.83% | 290,937,800 |
| Jan 9, 2026 | 3.11 | 3.13 | 3.08 | 3.13 | 3.13 | 0.97% | 158,425,600 |
| Jan 8, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 0.32% | 121,519,200 |
| Jan 7, 2026 | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | -2.22% | 151,192,944 |
| Jan 6, 2026 | 3.05 | 3.19 | 3.04 | 3.16 | 3.16 | 2.93% | 233,402,885 |
| Jan 5, 2026 | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | 0.66% | 127,500,600 |
| Dec 31, 2025 | 3.03 | 3.06 | 2.99 | 3.05 | 3.05 | 0.33% | 129,612,400 |
| Dec 30, 2025 | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | - | 110,449,100 |
| Dec 29, 2025 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | -1.62% | 142,261,900 |
| Dec 26, 2025 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | -0.96% | 149,729,900 |
| Dec 25, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.32% | 112,090,500 |
| Dec 24, 2025 | 3.08 | 3.11 | 3.06 | 3.11 | 3.11 | 0.65% | 108,329,300 |
| Dec 23, 2025 | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | -0.96% | 123,209,900 |
| Dec 22, 2025 | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | - | 139,591,200 |
| Dec 19, 2025 | 3.06 | 3.13 | 3.06 | 3.12 | 3.12 | 1.96% | 153,187,000 |
| Dec 18, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -1.61% | 130,098,600 |
| Dec 17, 2025 | 3.07 | 3.11 | 3.05 | 3.11 | 3.11 | 0.65% | 184,832,800 |
| Dec 16, 2025 | 3.17 | 3.22 | 3.08 | 3.09 | 3.09 | -2.83% | 270,118,200 |
| Dec 15, 2025 | 3.19 | 3.27 | 3.12 | 3.18 | 3.18 | -3.34% | 296,817,200 |
| Dec 12, 2025 | 3.36 | 3.43 | 3.28 | 3.29 | 3.29 | -2.95% | 386,168,300 |
| Dec 11, 2025 | 3.67 | 3.77 | 3.36 | 3.39 | 3.39 | -8.63% | 659,373,777 |
| Dec 10, 2025 | 3.88 | 4.05 | 3.70 | 3.71 | 3.71 | -1.85% | 1,051,657,000 |
| Dec 9, 2025 | 3.43 | 3.78 | 3.37 | 3.78 | 3.78 | 9.88% | 889,096,300 |
| Dec 8, 2025 | 3.38 | 3.45 | 3.30 | 3.44 | 3.44 | 1.47% | 349,930,600 |
| Dec 5, 2025 | 3.26 | 3.45 | 3.20 | 3.39 | 3.39 | 2.73% | 303,055,400 |
| Dec 4, 2025 | 3.27 | 3.36 | 3.27 | 3.30 | 3.30 | 1.23% | 260,665,100 |
| Dec 3, 2025 | 3.22 | 3.36 | 3.14 | 3.26 | 3.26 | - | 253,323,100 |
| Dec 2, 2025 | 3.24 | 3.31 | 3.16 | 3.26 | 3.26 | 2.19% | 258,445,689 |
| Dec 1, 2025 | 3.13 | 3.21 | 3.10 | 3.19 | 3.19 | 1.27% | 141,766,500 |
| Nov 28, 2025 | 3.11 | 3.16 | 3.08 | 3.15 | 3.15 | 1.29% | 89,660,950 |
| Nov 27, 2025 | 3.12 | 3.17 | 3.11 | 3.11 | 3.11 | -0.96% | 77,651,000 |
| Nov 26, 2025 | 3.17 | 3.20 | 3.13 | 3.14 | 3.14 | -0.95% | 85,699,590 |
| Nov 25, 2025 | 3.10 | 3.19 | 3.07 | 3.17 | 3.17 | 2.59% | 111,254,900 |
| Nov 24, 2025 | 3.08 | 3.11 | 3.02 | 3.09 | 3.09 | 0.32% | 100,670,200 |
| Nov 21, 2025 | 3.17 | 3.22 | 3.06 | 3.08 | 3.08 | -2.84% | 159,656,602 |
| Nov 20, 2025 | 3.16 | 3.22 | 3.14 | 3.17 | 3.17 | 0.96% | 97,290,050 |