GuangDong HongTeo Technology Co.,Ltd. (SHE:300176)
China · Delayed Price · Currency is CNY 5.22
+0.13 (2.55%)
Aug 3, 2026, 3:04 PM CST
SHE:300176 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.09 | 5.21 | 5.05 | 5.20 | - | 2.16% | 11,052,600 |
| Jul 31, 2026 | 5.05 | 5.10 | 4.99 | 5.09 | 5.09 | 2.83% | 10,140,200 |
| Jul 30, 2026 | 4.97 | 5.04 | 4.89 | 4.95 | 4.95 | -0.40% | 7,993,330 |
| Jul 29, 2026 | 4.88 | 4.99 | 4.87 | 4.97 | 4.97 | 2.26% | 8,325,960 |
| Jul 28, 2026 | 4.79 | 4.92 | 4.78 | 4.86 | 4.86 | 0.83% | 7,067,300 |
| Jul 27, 2026 | 4.68 | 4.82 | 4.66 | 4.82 | 4.82 | 2.99% | 7,017,500 |
| Jul 24, 2026 | 4.80 | 4.82 | 4.66 | 4.68 | 4.68 | -2.90% | 7,240,066 |
| Jul 23, 2026 | 4.66 | 4.84 | 4.62 | 4.82 | 4.82 | 3.43% | 9,398,200 |
| Jul 22, 2026 | 4.66 | 4.79 | 4.61 | 4.66 | 4.66 | -2.10% | 10,075,900 |
| Jul 21, 2026 | 4.86 | 4.90 | 4.60 | 4.76 | 4.76 | -2.06% | 14,314,381 |
| Jul 20, 2026 | 4.97 | 5.10 | 4.75 | 4.86 | 4.86 | -1.82% | 11,606,500 |
| Jul 17, 2026 | 5.11 | 5.18 | 4.92 | 4.95 | 4.95 | -2.94% | 10,849,000 |
| Jul 16, 2026 | 5.05 | 5.17 | 4.98 | 5.10 | 5.10 | 0.79% | 8,763,300 |
| Jul 15, 2026 | 4.92 | 5.08 | 4.91 | 5.06 | 5.06 | 2.22% | 9,407,800 |
| Jul 14, 2026 | 4.77 | 4.97 | 4.73 | 4.95 | 4.95 | 3.34% | 9,575,100 |
| Jul 13, 2026 | 4.96 | 4.96 | 4.79 | 4.79 | 4.79 | -3.04% | 8,457,300 |
| Jul 10, 2026 | 4.81 | 5.04 | 4.78 | 4.94 | 4.94 | 2.70% | 11,927,300 |
| Jul 9, 2026 | 4.81 | 4.92 | 4.71 | 4.81 | 4.81 | -1.23% | 7,831,960 |
| Jul 8, 2026 | 4.94 | 4.95 | 4.77 | 4.87 | 4.87 | -1.42% | 7,791,700 |
| Jul 7, 2026 | 5.04 | 5.11 | 4.89 | 4.94 | 4.94 | -2.56% | 8,634,453 |
| Jul 6, 2026 | 5.13 | 5.25 | 5.04 | 5.07 | 5.07 | -2.12% | 9,649,866 |
| Jul 3, 2026 | 5.09 | 5.20 | 5.03 | 5.18 | 5.18 | 2.98% | 12,242,980 |
| Jul 2, 2026 | 5.12 | 5.19 | 4.99 | 5.03 | 5.03 | 1.00% | 13,406,160 |
| Jul 1, 2026 | 4.82 | 5.07 | 4.81 | 4.98 | 4.98 | 2.68% | 11,278,900 |
| Jun 30, 2026 | 4.80 | 4.89 | 4.74 | 4.85 | 4.85 | 0.21% | 7,897,093 |
| Jun 29, 2026 | 4.82 | 4.90 | 4.66 | 4.84 | 4.84 | 0.83% | 12,783,930 |
| Jun 26, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -3.03% | 7,927,800 |
| Jun 25, 2026 | 5.10 | 5.10 | 4.90 | 4.95 | 4.95 | -2.75% | 9,879,900 |
| Jun 24, 2026 | 5.33 | 5.33 | 5.04 | 5.09 | 5.09 | -3.78% | 9,573,999 |
| Jun 23, 2026 | 5.22 | 5.39 | 5.20 | 5.29 | 5.29 | 1.34% | 10,447,680 |
| Jun 22, 2026 | 5.12 | 5.24 | 4.94 | 5.22 | 5.22 | 0.97% | 11,735,800 |
| Jun 18, 2026 | 5.14 | 5.20 | 5.09 | 5.17 | 5.17 | - | 8,096,900 |
| Jun 17, 2026 | 5.36 | 5.36 | 5.15 | 5.19 | 5.17 | -2.99% | 9,724,397 |
| Jun 16, 2026 | 5.38 | 5.40 | 5.25 | 5.35 | 5.33 | -0.74% | 10,346,010 |
| Jun 15, 2026 | 5.49 | 5.59 | 5.36 | 5.39 | 5.37 | -0.19% | 11,446,320 |
| Jun 12, 2026 | 5.49 | 5.50 | 5.35 | 5.40 | 5.38 | -0.55% | 9,875,800 |
| Jun 11, 2026 | 5.39 | 5.48 | 5.30 | 5.43 | 5.41 | -0.73% | 8,342,400 |
| Jun 10, 2026 | 5.61 | 5.61 | 5.35 | 5.47 | 5.45 | -2.32% | 11,329,600 |
| Jun 9, 2026 | 5.68 | 5.68 | 5.50 | 5.60 | 5.58 | 0.36% | 8,889,161 |
| Jun 8, 2026 | 5.61 | 5.75 | 5.50 | 5.58 | 5.56 | -3.12% | 12,074,646 |
| Jun 5, 2026 | 5.76 | 5.84 | 5.54 | 5.76 | 5.74 | 1.23% | 12,859,100 |
| Jun 4, 2026 | 5.79 | 5.85 | 5.65 | 5.69 | 5.67 | -2.07% | 12,862,280 |
| Jun 3, 2026 | 5.95 | 5.97 | 5.76 | 5.81 | 5.79 | -2.52% | 14,899,130 |
| Jun 2, 2026 | 6.15 | 6.18 | 5.92 | 5.96 | 5.94 | -3.72% | 15,695,860 |
| Jun 1, 2026 | 6.12 | 6.29 | 5.81 | 6.19 | 6.17 | 0.16% | 23,309,340 |
| May 29, 2026 | 5.98 | 7.16 | 5.92 | 6.18 | 6.16 | 3.52% | 29,204,510 |
| May 28, 2026 | 5.88 | 6.01 | 5.79 | 5.97 | 5.95 | 1.02% | 9,564,304 |
| May 27, 2026 | 6.06 | 6.12 | 5.86 | 5.91 | 5.89 | -2.80% | 10,546,020 |
| May 26, 2026 | 6.19 | 6.23 | 6.00 | 6.08 | 6.06 | -1.94% | 11,661,560 |
| May 25, 2026 | 6.39 | 6.47 | 6.14 | 6.20 | 6.18 | -2.97% | 13,811,600 |