GuangDong HongTeo Technology Co.,Ltd. (SHE:300176)
China · Delayed Price · Currency is CNY 6.67
-0.13 (-1.91%)
May 14, 2026, 11:59 AM CST
SHE:300176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.74 | 6.86 | 6.67 | 6.80 | 6.80 | 0.89% | 10,512,945 |
| May 12, 2026 | 6.96 | 6.99 | 6.73 | 6.74 | 6.74 | -3.16% | 12,585,270 |
| May 11, 2026 | 7.06 | 7.07 | 6.89 | 6.96 | 6.96 | -1.00% | 14,922,100 |
| May 8, 2026 | 6.94 | 7.04 | 6.90 | 7.03 | 7.03 | 1.01% | 12,785,926 |
| May 7, 2026 | 6.94 | 7.07 | 6.92 | 6.96 | 6.96 | 0.29% | 13,115,866 |
| May 6, 2026 | 7.00 | 7.03 | 6.89 | 6.94 | 6.94 | 0.14% | 15,775,209 |
| Apr 30, 2026 | 6.93 | 7.08 | 6.85 | 6.93 | 6.93 | 0.43% | 19,460,114 |
| Apr 29, 2026 | 7.25 | 7.25 | 6.78 | 6.90 | 6.90 | -4.83% | 30,226,000 |
| Apr 28, 2026 | 7.29 | 7.32 | 7.21 | 7.25 | 7.25 | -0.55% | 12,068,600 |
| Apr 27, 2026 | 7.10 | 7.33 | 7.00 | 7.29 | 7.29 | 2.10% | 12,872,300 |
| Apr 24, 2026 | 7.07 | 7.17 | 6.93 | 7.14 | 7.14 | 0.85% | 9,776,336 |
| Apr 23, 2026 | 7.16 | 7.20 | 7.02 | 7.08 | 7.08 | -1.12% | 9,867,200 |
| Apr 22, 2026 | 7.25 | 7.27 | 7.12 | 7.16 | 7.16 | -1.51% | 10,521,561 |
| Apr 21, 2026 | 7.32 | 7.34 | 7.21 | 7.27 | 7.27 | -1.09% | 9,090,736 |
| Apr 20, 2026 | 7.30 | 7.39 | 7.27 | 7.35 | 7.35 | 0.68% | 12,087,600 |
| Apr 17, 2026 | 7.34 | 7.37 | 7.22 | 7.30 | 7.30 | -0.95% | 11,884,000 |
| Apr 16, 2026 | 7.19 | 7.40 | 7.11 | 7.37 | 7.37 | 3.08% | 13,283,100 |
| Apr 15, 2026 | 7.27 | 7.28 | 7.12 | 7.15 | 7.15 | -0.83% | 9,172,600 |
| Apr 14, 2026 | 7.26 | 7.26 | 7.13 | 7.21 | 7.21 | 0.28% | 7,815,504 |
| Apr 13, 2026 | 7.28 | 7.28 | 7.11 | 7.19 | 7.19 | -1.10% | 9,753,601 |
| Apr 10, 2026 | 7.30 | 7.36 | 7.21 | 7.27 | 7.27 | 0.83% | 8,700,200 |
| Apr 9, 2026 | 7.30 | 7.33 | 7.15 | 7.21 | 7.21 | -1.50% | 10,109,100 |
| Apr 8, 2026 | 7.20 | 7.33 | 7.18 | 7.32 | 7.32 | 3.83% | 13,778,800 |
| Apr 7, 2026 | 6.90 | 7.09 | 6.85 | 7.05 | 7.05 | 2.17% | 9,020,961 |
| Apr 3, 2026 | 7.09 | 7.10 | 6.83 | 6.90 | 6.90 | -2.82% | 13,004,900 |
| Apr 2, 2026 | 7.11 | 7.21 | 7.05 | 7.10 | 7.10 | -0.56% | 12,128,300 |
| Apr 1, 2026 | 7.19 | 7.26 | 7.08 | 7.14 | 7.14 | 1.13% | 8,456,900 |
| Mar 31, 2026 | 7.12 | 7.26 | 7.05 | 7.06 | 7.06 | -0.42% | 10,875,300 |
| Mar 30, 2026 | 7.03 | 7.12 | 6.93 | 7.09 | 7.09 | 0.71% | 8,957,200 |
| Mar 27, 2026 | 6.88 | 7.12 | 6.84 | 7.04 | 7.04 | 0.72% | 10,183,800 |
| Mar 26, 2026 | 7.22 | 7.24 | 6.92 | 6.99 | 6.99 | -2.65% | 14,637,400 |
| Mar 25, 2026 | 6.96 | 7.28 | 6.94 | 7.18 | 7.18 | 3.16% | 17,424,800 |
| Mar 24, 2026 | 6.90 | 7.04 | 6.69 | 6.96 | 6.96 | 3.73% | 17,448,000 |
| Mar 23, 2026 | 7.09 | 7.10 | 6.65 | 6.71 | 6.71 | -6.42% | 18,509,000 |
| Mar 20, 2026 | 7.40 | 7.49 | 7.15 | 7.17 | 7.17 | -2.98% | 13,933,100 |
| Mar 19, 2026 | 7.55 | 7.57 | 7.37 | 7.39 | 7.39 | -2.64% | 11,418,400 |
| Mar 18, 2026 | 7.37 | 7.59 | 7.37 | 7.59 | 7.59 | 3.12% | 10,941,600 |
| Mar 17, 2026 | 7.61 | 7.63 | 7.33 | 7.36 | 7.36 | -2.77% | 11,009,500 |
| Mar 16, 2026 | 7.63 | 7.64 | 7.48 | 7.57 | 7.57 | 0.13% | 10,310,700 |
| Mar 13, 2026 | 7.63 | 7.75 | 7.53 | 7.56 | 7.56 | -1.31% | 12,388,000 |
| Mar 12, 2026 | 7.79 | 7.79 | 7.62 | 7.66 | 7.66 | -1.29% | 14,670,500 |
| Mar 11, 2026 | 7.96 | 7.96 | 7.71 | 7.76 | 7.76 | -2.27% | 16,782,960 |
| Mar 10, 2026 | 7.88 | 7.98 | 7.82 | 7.94 | 7.94 | 1.53% | 16,585,500 |
| Mar 9, 2026 | 7.73 | 7.85 | 7.63 | 7.82 | 7.82 | -0.64% | 17,470,850 |
| Mar 6, 2026 | 7.75 | 7.88 | 7.65 | 7.87 | 7.87 | 1.29% | 18,119,410 |
| Mar 5, 2026 | 7.63 | 8.03 | 7.60 | 7.77 | 7.77 | 3.32% | 26,685,950 |
| Mar 4, 2026 | 7.30 | 7.59 | 7.23 | 7.52 | 7.52 | 1.62% | 18,289,150 |
| Mar 3, 2026 | 7.84 | 7.84 | 7.35 | 7.40 | 7.40 | -5.01% | 27,053,900 |
| Mar 2, 2026 | 7.70 | 7.90 | 7.61 | 7.79 | 7.79 | -1.77% | 24,925,500 |
| Feb 27, 2026 | 7.97 | 7.97 | 7.81 | 7.93 | 7.93 | -1.73% | 26,137,060 |