GuangDong HongTeo Technology Co.,Ltd. (SHE:300176)
China · Delayed Price · Currency is CNY 4.570
-0.110 (-2.35%)
Aug 24, 2026, 3:04 PM CST
SHE:300176 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 5.05 | 5.10 | 4.99 | 5.09 | 4.57 | 2.83% | 10,140,200 |
| Jul 30, 2026 | 4.97 | 5.04 | 4.89 | 4.95 | 4.44 | -0.40% | 7,993,330 |
| Jul 29, 2026 | 4.88 | 4.99 | 4.87 | 4.97 | 4.46 | 2.26% | 8,325,960 |
| Jul 28, 2026 | 4.79 | 4.92 | 4.78 | 4.86 | 4.36 | 0.83% | 7,067,300 |
| Jul 27, 2026 | 4.68 | 4.82 | 4.66 | 4.82 | 4.33 | 2.99% | 7,017,400 |
| Jul 24, 2026 | 4.80 | 4.82 | 4.66 | 4.68 | 4.20 | -2.90% | 7,240,066 |
| Jul 23, 2026 | 4.66 | 4.84 | 4.62 | 4.82 | 4.33 | 3.43% | 9,398,200 |
| Jul 22, 2026 | 4.66 | 4.79 | 4.61 | 4.66 | 4.18 | -2.10% | 10,075,900 |
| Jul 21, 2026 | 4.86 | 4.90 | 4.60 | 4.76 | 4.27 | -2.06% | 14,314,381 |
| Jul 20, 2026 | 4.97 | 5.10 | 4.75 | 4.86 | 4.36 | -1.82% | 11,606,500 |
| Jul 17, 2026 | 5.11 | 5.18 | 4.92 | 4.95 | 4.44 | -2.94% | 10,849,000 |
| Jul 16, 2026 | 5.05 | 5.17 | 4.98 | 5.10 | 4.58 | 0.79% | 8,763,300 |
| Jul 15, 2026 | 4.92 | 5.08 | 4.91 | 5.06 | 4.54 | 2.22% | 9,404,800 |
| Jul 14, 2026 | 4.77 | 4.97 | 4.73 | 4.95 | 4.44 | 3.34% | 9,575,100 |
| Jul 13, 2026 | 4.96 | 4.96 | 4.79 | 4.79 | 4.30 | -3.04% | 8,457,300 |
| Jul 10, 2026 | 4.81 | 5.04 | 4.78 | 4.94 | 4.44 | 2.70% | 11,927,300 |
| Jul 9, 2026 | 4.81 | 4.92 | 4.71 | 4.81 | 4.32 | -1.23% | 7,831,960 |
| Jul 8, 2026 | 4.94 | 4.95 | 4.77 | 4.87 | 4.37 | -1.42% | 7,791,700 |
| Jul 7, 2026 | 5.04 | 5.11 | 4.89 | 4.94 | 4.44 | -2.56% | 8,634,453 |
| Jul 6, 2026 | 5.13 | 5.25 | 5.04 | 5.07 | 4.55 | -2.12% | 9,649,866 |
| Jul 3, 2026 | 5.09 | 5.20 | 5.03 | 5.18 | 4.65 | 2.98% | 12,242,982 |
| Jul 2, 2026 | 5.12 | 5.19 | 4.99 | 5.03 | 4.52 | 1.00% | 13,406,166 |
| Jul 1, 2026 | 4.82 | 5.07 | 4.81 | 4.98 | 4.47 | 2.68% | 11,278,900 |
| Jun 30, 2026 | 4.80 | 4.89 | 4.74 | 4.85 | 4.35 | 0.21% | 7,897,093 |
| Jun 29, 2026 | 4.82 | 4.90 | 4.66 | 4.84 | 4.35 | 0.83% | 12,783,934 |
| Jun 26, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.31 | -3.03% | 7,927,800 |
| Jun 25, 2026 | 5.10 | 5.10 | 4.90 | 4.95 | 4.44 | -2.75% | 9,879,900 |
| Jun 24, 2026 | 5.33 | 5.33 | 5.04 | 5.09 | 4.57 | -3.78% | 9,573,999 |
| Jun 23, 2026 | 5.22 | 5.39 | 5.20 | 5.29 | 4.75 | 1.34% | 10,447,680 |
| Jun 22, 2026 | 5.12 | 5.24 | 4.94 | 5.22 | 4.69 | 0.97% | 11,735,807 |
| Jun 18, 2026 | 5.14 | 5.20 | 5.09 | 5.17 | 4.64 | - | 8,096,900 |
| Jun 17, 2026 | 5.36 | 5.36 | 5.15 | 5.19 | 4.64 | -2.99% | 9,724,397 |
| Jun 16, 2026 | 5.38 | 5.40 | 5.25 | 5.35 | 4.78 | -0.74% | 10,346,010 |
| Jun 15, 2026 | 5.49 | 5.59 | 5.36 | 5.39 | 4.82 | -0.19% | 11,446,320 |
| Jun 12, 2026 | 5.49 | 5.50 | 5.35 | 5.40 | 4.83 | -0.55% | 9,875,800 |
| Jun 11, 2026 | 5.39 | 5.48 | 5.30 | 5.43 | 4.86 | -0.73% | 8,342,400 |
| Jun 10, 2026 | 5.61 | 5.61 | 5.35 | 5.47 | 4.89 | -2.32% | 11,329,600 |
| Jun 9, 2026 | 5.68 | 5.68 | 5.50 | 5.60 | 5.01 | 0.36% | 8,889,161 |
| Jun 8, 2026 | 5.61 | 5.75 | 5.50 | 5.58 | 4.99 | -3.12% | 12,074,646 |
| Jun 5, 2026 | 5.76 | 5.84 | 5.54 | 5.76 | 5.15 | 1.23% | 12,859,100 |