Skip to main content
logo
Shenzhen Changhong Technology Co., Ltd. (SHE:300151)
China flag China · Delayed Price · Currency is CNY
13.41
-0.22 (-1.61%)
Aug 3, 2026, 3:04 PM CST

SHE:300151 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202613.6614.0913.3013.41--1.61%13,336,800
Jul 31, 202614.0914.4113.5813.6313.634.36%19,827,710
Jul 30, 202613.6313.7312.7613.0613.06-4.95%16,450,800
Jul 29, 202613.8913.9013.2013.7413.74-0.43%16,536,050
Jul 28, 202614.4514.7413.7113.8013.80-5.61%14,250,308
Jul 27, 202614.0814.6213.7714.6214.623.32%13,645,030
Jul 24, 202614.1614.4513.8114.1514.15-1.60%13,568,710
Jul 23, 202614.4214.8014.2014.3814.380.28%14,155,430
Jul 22, 202615.1115.6514.1114.3414.34-5.22%22,771,366
Jul 21, 202613.9515.1312.4115.1315.1314.02%35,351,697
Jul 20, 202615.5415.5512.8213.2713.27-11.65%29,586,424
Jul 17, 202617.3017.3414.9215.0215.02-13.13%23,750,561
Jul 16, 202618.3818.5817.0317.2917.29-7.69%19,531,916
Jul 15, 202619.5019.8318.6018.7318.73-1.16%15,307,300
Jul 14, 202619.1419.2517.9818.9518.95-0.99%15,579,402
Jul 13, 202621.4921.6219.0019.1419.14-12.04%23,613,380
Jul 10, 202623.0023.6921.5021.7621.76-4.18%21,515,884
Jul 9, 202622.6523.0020.8022.7122.713.18%23,867,930
Jul 8, 202623.1823.5421.4822.0122.01-4.64%19,969,402
Jul 7, 202624.4925.0122.8023.0823.08-7.12%27,199,830
Jul 6, 202626.2426.3824.5324.8524.85-7.00%37,056,930
Jul 3, 202625.0827.7825.0326.7226.727.18%49,609,078
Jul 2, 202624.8826.3924.2024.9324.93-0.95%35,432,872
Jul 1, 202625.0426.4824.5525.1725.170.88%31,629,315
Jun 30, 202625.6325.8024.2324.9524.95-3.52%34,032,070
Jun 29, 202624.2826.4824.1825.8625.866.03%39,412,597
Jun 26, 202625.5026.3024.2924.3924.39-4.73%27,935,191
Jun 25, 202624.6426.3824.6225.6025.605.35%36,308,220
Jun 24, 202622.1324.4521.8024.3024.308.68%30,831,868
Jun 23, 202622.1823.1821.8022.3622.36-0.04%16,325,100
Jun 22, 202623.0823.5321.7822.3722.37-1.76%20,759,203
Jun 18, 202623.4823.5122.5022.7722.77-3.44%20,829,410
Jun 17, 202622.7523.9822.4823.5823.582.75%22,305,090
Jun 16, 202622.5823.0622.2822.9522.951.91%15,144,770
Jun 15, 202620.8722.8120.8722.5222.528.74%25,930,770
Jun 12, 202621.9423.0820.7120.7120.71-3.85%24,542,487
Jun 11, 202621.4222.5621.2521.5421.54-0.37%20,526,901
Jun 10, 202622.6022.6921.3021.6221.62-6.20%24,901,001
Jun 9, 202622.8323.3322.2323.0523.053.64%21,999,263
Jun 8, 202623.0023.4522.0022.2422.24-8.44%30,982,161
Jun 5, 202624.7425.5023.8024.2924.29-3.80%25,572,675
Jun 4, 202624.4825.8824.1825.2525.252.31%23,615,226
Jun 3, 202623.8325.4823.5724.6824.683.92%27,256,321
Jun 2, 202623.0724.2022.0823.7523.753.22%28,048,215
Jun 1, 202623.6024.1822.9623.0123.01-2.50%22,049,598
May 29, 202624.4624.6023.2123.6023.60-3.95%30,145,117
May 28, 202623.3524.9922.9124.5724.575.91%37,339,463
May 27, 202623.9124.7522.8023.2023.20-3.13%31,044,683
May 26, 202623.6124.4923.3623.9523.951.48%31,099,936
May 25, 202622.5024.1522.3323.6023.609.01%42,901,979