GuangDong HongTeo Technology Co.,Ltd. (SHE:300176)
China · Delayed Price · Currency is CNY 5.81
-0.15 (-2.52%)
Jun 3, 2026, 3:04 PM CST
SHE:300176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.95 | 5.97 | 5.76 | 5.81 | 5.81 | -2.52% | 14,899,133 |
| Jun 2, 2026 | 6.15 | 6.18 | 5.92 | 5.96 | 5.96 | -3.72% | 15,695,860 |
| Jun 1, 2026 | 6.12 | 6.29 | 5.81 | 6.19 | 6.19 | 0.16% | 23,309,340 |
| May 29, 2026 | 5.98 | 7.16 | 5.92 | 6.18 | 6.18 | 3.52% | 29,206,613 |
| May 28, 2026 | 5.88 | 6.01 | 5.79 | 5.97 | 5.97 | 1.02% | 9,564,304 |
| May 27, 2026 | 6.06 | 6.12 | 5.86 | 5.91 | 5.91 | -2.80% | 10,546,020 |
| May 26, 2026 | 6.19 | 6.23 | 6.00 | 6.08 | 6.08 | -1.94% | 11,661,561 |
| May 25, 2026 | 6.39 | 6.47 | 6.14 | 6.20 | 6.20 | -2.97% | 13,811,600 |
| May 22, 2026 | 6.35 | 6.47 | 6.21 | 6.39 | 6.39 | 1.91% | 13,294,900 |
| May 21, 2026 | 6.53 | 6.64 | 6.25 | 6.27 | 6.27 | -3.83% | 13,269,204 |
| May 20, 2026 | 6.65 | 6.66 | 6.45 | 6.52 | 6.52 | -2.40% | 13,244,880 |
| May 19, 2026 | 6.68 | 6.75 | 6.58 | 6.68 | 6.68 | 0.60% | 10,058,300 |
| May 18, 2026 | 6.62 | 6.68 | 6.52 | 6.64 | 6.64 | 0.30% | 11,466,649 |
| May 15, 2026 | 6.67 | 6.75 | 6.58 | 6.62 | 6.62 | -0.45% | 10,052,413 |
| May 14, 2026 | 6.80 | 6.83 | 6.64 | 6.65 | 6.65 | -2.21% | 11,340,500 |
| 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 |