Holitech Technology Co., Ltd. (SHE:002217)
China · Delayed Price · Currency is CNY 3.220
-0.110 (-3.30%)
Sep 26, 2025, 3:04 PM CST
Holitech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.31 | 3.81 | 3.24 | 3.24 | 3.24 | -2.70% | 113,969,100 |
| Sep 25, 2025 | 3.81 | 3.81 | 3.29 | 3.33 | 3.33 | -0.60% | 160,821,806 |
| Sep 24, 2025 | 3.33 | 3.36 | 3.25 | 3.35 | 3.35 | -1.47% | 225,053,848 |
| Sep 23, 2025 | 3.66 | 3.67 | 3.30 | 3.40 | 3.40 | -6.85% | 392,547,661 |
| Sep 22, 2025 | 3.53 | 3.69 | 3.46 | 3.65 | 3.65 | 2.82% | 298,983,500 |
| Sep 19, 2025 | 3.81 | 3.82 | 3.52 | 3.55 | 3.55 | -6.58% | 454,554,900 |
| Sep 18, 2025 | 3.69 | 3.95 | 3.68 | 3.80 | 3.80 | 1.06% | 642,152,908 |
| Sep 17, 2025 | 3.78 | 3.95 | 3.73 | 3.76 | 3.76 | - | 515,574,929 |
| Sep 16, 2025 | 3.68 | 3.85 | 3.64 | 3.76 | 3.76 | 2.17% | 421,884,040 |
| Sep 15, 2025 | 3.75 | 3.77 | 3.65 | 3.68 | 3.68 | -1.60% | 233,757,189 |
| Sep 12, 2025 | 3.71 | 3.80 | 3.66 | 3.74 | 3.74 | - | 323,617,521 |
| Sep 11, 2025 | 3.61 | 3.82 | 3.56 | 3.74 | 3.74 | 3.60% | 369,481,809 |
| Sep 10, 2025 | 3.61 | 3.65 | 3.53 | 3.61 | 3.61 | 0.28% | 220,647,712 |
| Sep 9, 2025 | 3.70 | 3.72 | 3.57 | 3.60 | 3.60 | -5.26% | 352,066,920 |
| Sep 8, 2025 | 3.88 | 4.06 | 3.77 | 3.80 | 3.80 | -1.81% | 410,692,600 |
| Sep 5, 2025 | 3.74 | 3.93 | 3.68 | 3.87 | 3.87 | 4.88% | 461,001,542 |
| Sep 4, 2025 | 3.99 | 4.10 | 3.65 | 3.69 | 3.69 | -9.11% | 545,215,932 |
| Sep 3, 2025 | 4.00 | 4.33 | 3.82 | 4.06 | 4.06 | 1.00% | 656,528,163 |
| Sep 2, 2025 | 3.94 | 4.20 | 3.80 | 4.02 | 4.02 | 4.15% | 873,703,375 |
| Sep 1, 2025 | 3.43 | 3.86 | 3.43 | 3.86 | 3.86 | 9.97% | 606,721,863 |
| Aug 29, 2025 | 3.73 | 3.76 | 3.51 | 3.51 | 3.51 | -10.00% | 574,371,160 |
| Aug 28, 2025 | 3.78 | 4.10 | 3.60 | 3.90 | 3.90 | - | 912,274,950 |
| Aug 27, 2025 | 3.91 | 4.09 | 3.70 | 3.90 | 3.90 | 4.84% | 1,147,104,449 |
| Aug 26, 2025 | 3.63 | 3.72 | 3.47 | 3.72 | 3.72 | 10.06% | 813,660,045 |
| Aug 25, 2025 | 3.32 | 3.38 | 3.15 | 3.38 | 3.38 | 10.10% | 237,667,250 |
| Aug 22, 2025 | 2.79 | 3.07 | 2.77 | 3.07 | 3.07 | 10.04% | 185,505,915 |
| Aug 21, 2025 | 3.00 | 3.00 | 2.77 | 2.79 | 2.79 | -3.12% | 431,457,310 |
| Aug 20, 2025 | 2.61 | 2.88 | 2.59 | 2.88 | 2.88 | 9.92% | 228,395,478 |
| Aug 19, 2025 | 2.61 | 2.65 | 2.58 | 2.62 | 2.62 | 0.38% | 169,520,181 |
| Aug 18, 2025 | 2.60 | 2.64 | 2.58 | 2.61 | 2.61 | 0.77% | 196,903,742 |
| Aug 15, 2025 | 2.44 | 2.65 | 2.44 | 2.59 | 2.59 | 5.71% | 226,222,436 |
| Aug 14, 2025 | 2.49 | 2.50 | 2.43 | 2.45 | 2.45 | -1.61% | 76,983,700 |
| Aug 13, 2025 | 2.47 | 2.51 | 2.46 | 2.49 | 2.49 | 0.81% | 71,562,384 |
| Aug 12, 2025 | 2.49 | 2.51 | 2.46 | 2.47 | 2.47 | -0.80% | 51,062,445 |
| Aug 11, 2025 | 2.48 | 2.49 | 2.46 | 2.49 | 2.49 | 0.40% | 53,214,100 |
| Aug 8, 2025 | 2.51 | 2.56 | 2.47 | 2.48 | 2.48 | -1.20% | 106,589,800 |
| Aug 7, 2025 | 2.45 | 2.53 | 2.44 | 2.51 | 2.51 | 2.45% | 156,339,326 |
| Aug 6, 2025 | 2.43 | 2.46 | 2.39 | 2.45 | 2.45 | 0.41% | 77,608,382 |
| Aug 5, 2025 | 2.42 | 2.47 | 2.41 | 2.44 | 2.44 | 0.83% | 65,771,806 |
| Aug 4, 2025 | 2.42 | 2.43 | 2.40 | 2.42 | 2.42 | -0.41% | 43,784,106 |
| Aug 1, 2025 | 2.44 | 2.45 | 2.41 | 2.43 | 2.43 | -0.82% | 55,671,000 |
| Jul 31, 2025 | 2.45 | 2.51 | 2.44 | 2.45 | 2.45 | - | 108,894,404 |
| Jul 30, 2025 | 2.47 | 2.49 | 2.44 | 2.45 | 2.45 | -1.21% | 61,850,289 |
| Jul 29, 2025 | 2.49 | 2.50 | 2.44 | 2.48 | 2.48 | -0.80% | 79,528,217 |
| Jul 28, 2025 | 2.52 | 2.52 | 2.48 | 2.50 | 2.50 | -0.79% | 54,836,904 |
| Jul 25, 2025 | 2.50 | 2.54 | 2.48 | 2.52 | 2.52 | 0.40% | 79,416,556 |
| Jul 24, 2025 | 2.48 | 2.51 | 2.47 | 2.51 | 2.51 | 0.80% | 64,588,898 |
| Jul 23, 2025 | 2.51 | 2.52 | 2.47 | 2.49 | 2.49 | -1.58% | 95,486,709 |
| Jul 22, 2025 | 2.55 | 2.56 | 2.51 | 2.53 | 2.53 | -1.17% | 89,401,600 |
| Jul 21, 2025 | 2.53 | 2.58 | 2.53 | 2.56 | 2.56 | 0.79% | 84,667,249 |