GuangDong HongTeo Technology Co.,Ltd. (SHE:300176)
China · Delayed Price · Currency is CNY 4.020
-0.100 (-2.43%)
Oct 27, 2026, 12:14 PM CST
SHE:300176 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.00 | 4.16 | 4.00 | 4.02 | - | -2.66% | 5,751,240 |
| Oct 26, 2026 | 4.09 | 4.18 | 4.08 | 4.13 | - | -0.48% | 6,026,120 |
| Oct 23, 2026 | 4.00 | 4.17 | 3.85 | 4.15 | 4.15 | 2.22% | 14,836,966 |
| Oct 22, 2026 | 4.16 | 4.19 | 4.04 | 4.06 | 4.06 | -2.40% | 11,185,540 |
| Oct 21, 2026 | 4.21 | 4.22 | 4.14 | 4.16 | 4.16 | -0.72% | 8,431,240 |
| Oct 20, 2026 | 4.18 | 4.23 | 4.14 | 4.19 | 4.19 | 0.48% | 6,655,300 |
| Oct 19, 2026 | 4.19 | 4.23 | 4.08 | 4.17 | 4.17 | -1.42% | 11,673,100 |
| Oct 16, 2026 | 4.16 | 4.31 | 4.16 | 4.23 | 4.23 | 2.67% | 13,867,680 |
| Oct 15, 2026 | 4.23 | 4.23 | 4.09 | 4.12 | 4.12 | -3.29% | 12,902,040 |
| Oct 14, 2026 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | -2.96% | 8,607,640 |
| Oct 13, 2026 | 4.35 | 4.42 | 4.22 | 4.39 | 4.39 | 0.23% | 11,133,480 |
| Oct 12, 2026 | 4.40 | 4.40 | 4.30 | 4.38 | 4.38 | -0.23% | 7,960,699 |
| Oct 9, 2026 | 4.38 | 4.40 | 4.23 | 4.39 | 4.39 | -0.45% | 11,854,100 |
| Oct 8, 2026 | 4.44 | 4.49 | 4.36 | 4.41 | 4.41 | -0.68% | 8,066,380 |
| Sep 30, 2026 | 4.47 | 4.47 | 4.40 | 4.44 | 4.44 | -0.22% | 7,391,240 |
| Sep 29, 2026 | 4.40 | 4.49 | 4.39 | 4.45 | 4.45 | 0.68% | 7,694,800 |
| Sep 28, 2026 | 4.43 | 4.45 | 4.33 | 4.42 | 4.42 | 0.91% | 10,702,390 |
| Sep 24, 2026 | 4.37 | 4.44 | 4.35 | 4.38 | 4.38 | - | 6,586,340 |
| Sep 23, 2026 | 4.44 | 4.44 | 4.36 | 4.38 | 4.38 | -1.13% | 9,179,600 |
| Sep 22, 2026 | 4.44 | 4.48 | 4.38 | 4.43 | 4.43 | - | 9,128,180 |
| Sep 21, 2026 | 4.35 | 4.45 | 4.34 | 4.43 | 4.43 | 1.84% | 12,147,280 |
| Sep 18, 2026 | 4.37 | 4.40 | 4.32 | 4.35 | 4.35 | -0.23% | 10,283,740 |
| Sep 17, 2026 | 4.29 | 4.37 | 4.22 | 4.36 | 4.36 | 1.40% | 9,580,035 |
| Sep 16, 2026 | 4.20 | 4.32 | 4.19 | 4.30 | 4.30 | 1.42% | 7,007,680 |
| Sep 15, 2026 | 4.38 | 4.39 | 4.23 | 4.24 | 4.24 | -3.64% | 10,925,600 |
| Sep 14, 2026 | 4.36 | 4.46 | 4.33 | 4.40 | 4.40 | 0.46% | 8,894,652 |
| Sep 11, 2026 | 4.50 | 4.52 | 4.31 | 4.38 | 4.38 | -2.88% | 12,243,818 |
| Sep 10, 2026 | 4.57 | 4.57 | 4.48 | 4.51 | 4.51 | -1.53% | 9,450,310 |
| Sep 9, 2026 | 4.58 | 4.61 | 4.52 | 4.58 | 4.58 | -0.22% | 10,680,987 |
| Sep 8, 2026 | 4.50 | 4.60 | 4.46 | 4.59 | 4.59 | 2.00% | 13,928,000 |
| Sep 7, 2026 | 4.53 | 4.57 | 4.48 | 4.50 | 4.50 | -0.66% | 14,259,740 |
| Sep 4, 2026 | 4.58 | 4.64 | 4.52 | 4.53 | 4.53 | -0.66% | 18,701,568 |
| Sep 3, 2026 | 4.69 | 4.72 | 4.54 | 4.56 | 4.56 | -2.36% | 21,240,198 |
| Sep 2, 2026 | 4.71 | 4.74 | 4.60 | 4.67 | 4.67 | -2.10% | 20,242,839 |
| Sep 1, 2026 | 4.71 | 4.78 | 4.67 | 4.77 | 4.77 | 1.27% | 12,010,600 |
| Aug 31, 2026 | 4.71 | 4.73 | 4.64 | 4.71 | 4.71 | -0.63% | 11,844,709 |
| Aug 28, 2026 | 4.68 | 4.74 | 4.57 | 4.74 | 4.74 | 0.21% | 16,988,879 |
| Aug 27, 2026 | 4.74 | 4.77 | 4.70 | 4.73 | 4.73 | -0.63% | 12,533,400 |
| Aug 26, 2026 | 4.74 | 4.79 | 4.66 | 4.76 | 4.76 | - | 15,647,400 |
| Aug 25, 2026 | 4.54 | 4.80 | 4.50 | 4.76 | 4.76 | 4.16% | 26,063,370 |
| Aug 24, 2026 | 4.53 | 4.74 | 4.46 | 4.57 | 4.57 | -2.35% | 32,612,407 |
| Aug 21, 2026 | 4.95 | 5.16 | 4.66 | 4.68 | 4.68 | -0.33% | 43,777,110 |
| Aug 12, 2026 | 5.24 | 5.27 | 5.18 | 5.23 | 4.70 | - | 18,581,114 |
| Aug 11, 2026 | 5.32 | 5.33 | 5.18 | 5.23 | 4.70 | -1.88% | 13,342,546 |
| Aug 10, 2026 | 5.20 | 5.34 | 5.15 | 5.33 | 4.79 | 2.70% | 15,565,162 |
| Aug 7, 2026 | 5.25 | 5.25 | 5.08 | 5.19 | 4.66 | -0.76% | 10,429,000 |
| Aug 6, 2026 | 5.18 | 5.25 | 5.14 | 5.23 | 4.70 | 0.77% | 9,726,400 |
| Aug 5, 2026 | 5.20 | 5.25 | 5.12 | 5.19 | 4.66 | - | 9,809,470 |
| Aug 4, 2026 | 5.21 | 5.29 | 5.16 | 5.19 | 4.66 | -0.57% | 9,262,610 |
| Aug 3, 2026 | 5.09 | 5.22 | 5.05 | 5.22 | 4.69 | 2.55% | 11,605,600 |