Hubei Century Network Technology Inc. (SHE:300494)
China · Delayed Price · Currency is CNY 8.05
-0.15 (-1.83%)
Sep 23, 2026, 3:04 PM CST
SHE:300494 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.18 | 8.18 | 8.03 | 8.05 | 8.05 | -1.83% | 5,290,400 |
| Sep 22, 2026 | 8.15 | 8.30 | 8.11 | 8.20 | 8.20 | 0.99% | 7,592,800 |
| Sep 21, 2026 | 8.00 | 8.13 | 7.96 | 8.12 | 8.12 | 1.63% | 5,679,800 |
| Sep 18, 2026 | 7.96 | 8.03 | 7.94 | 7.99 | 7.99 | 0.50% | 5,422,480 |
| Sep 17, 2026 | 7.91 | 7.99 | 7.85 | 7.95 | 7.95 | 0.25% | 3,836,300 |
| Sep 16, 2026 | 7.90 | 7.97 | 7.78 | 7.93 | 7.93 | 0.25% | 4,416,600 |
| Sep 15, 2026 | 8.09 | 8.12 | 7.88 | 7.91 | 7.91 | -1.74% | 5,305,176 |
| Sep 14, 2026 | 8.06 | 8.14 | 8.01 | 8.05 | 8.05 | -0.74% | 4,504,800 |
| Sep 11, 2026 | 8.21 | 8.22 | 8.05 | 8.11 | 8.11 | -2.17% | 6,056,400 |
| Sep 10, 2026 | 8.33 | 8.34 | 8.19 | 8.29 | 8.29 | -1.19% | 5,257,300 |
| Sep 9, 2026 | 8.58 | 8.64 | 8.33 | 8.39 | 8.39 | -3.23% | 9,402,980 |
| Sep 8, 2026 | 8.68 | 8.79 | 8.50 | 8.67 | 8.67 | -0.34% | 12,809,140 |
| Sep 7, 2026 | 8.62 | 8.92 | 8.54 | 8.70 | 8.70 | 1.99% | 19,035,980 |
| Sep 4, 2026 | 8.34 | 8.65 | 8.33 | 8.53 | 8.53 | 3.02% | 12,867,080 |
| Sep 3, 2026 | 8.47 | 8.57 | 8.25 | 8.28 | 8.28 | -1.19% | 7,389,880 |
| Sep 2, 2026 | 8.45 | 8.60 | 8.36 | 8.38 | 8.38 | -2.10% | 8,233,360 |
| Sep 1, 2026 | 8.26 | 8.60 | 8.26 | 8.56 | 8.56 | 4.01% | 17,755,360 |
| Aug 31, 2026 | 7.92 | 8.25 | 7.85 | 8.23 | 8.23 | 4.05% | 11,605,055 |
| Aug 28, 2026 | 7.84 | 8.02 | 7.83 | 7.91 | 7.91 | 0.38% | 9,516,800 |
| Aug 27, 2026 | 7.95 | 7.95 | 7.70 | 7.88 | 7.88 | -4.25% | 18,608,067 |
| Aug 26, 2026 | 8.27 | 8.30 | 8.19 | 8.23 | 8.23 | -0.36% | 3,895,340 |
| Aug 25, 2026 | 8.02 | 8.28 | 8.01 | 8.26 | 8.26 | 2.35% | 4,650,920 |
| Aug 24, 2026 | 8.19 | 8.23 | 8.00 | 8.07 | 8.07 | -1.47% | 4,738,220 |
| Aug 21, 2026 | 8.23 | 8.24 | 8.11 | 8.19 | 8.19 | -1.09% | 4,517,413 |
| Aug 20, 2026 | 8.28 | 8.43 | 8.24 | 8.28 | 8.28 | 0.73% | 7,514,180 |
| Aug 19, 2026 | 8.45 | 8.47 | 8.20 | 8.22 | 8.22 | -3.52% | 8,140,119 |
| Aug 18, 2026 | 8.62 | 8.63 | 8.41 | 8.52 | 8.52 | -1.73% | 8,619,760 |
| Aug 17, 2026 | 8.69 | 8.70 | 8.52 | 8.67 | 8.67 | -0.57% | 7,579,400 |
| Aug 14, 2026 | 8.69 | 8.79 | 8.53 | 8.72 | 8.72 | 0.23% | 9,196,380 |
| Aug 13, 2026 | 8.90 | 9.05 | 8.70 | 8.70 | 8.70 | -2.14% | 12,573,680 |
| Aug 12, 2026 | 8.84 | 8.96 | 8.77 | 8.89 | 8.89 | 0.91% | 8,420,600 |
| Aug 11, 2026 | 8.83 | 8.96 | 8.77 | 8.81 | 8.81 | -1.01% | 9,363,500 |
| Aug 10, 2026 | 8.93 | 8.98 | 8.72 | 8.90 | 8.90 | -0.22% | 11,991,200 |
| Aug 7, 2026 | 9.14 | 9.33 | 8.70 | 8.92 | 8.92 | -4.90% | 28,163,840 |
| Aug 6, 2026 | 8.93 | 10.12 | 8.88 | 9.38 | 9.38 | 3.42% | 36,564,040 |
| Aug 5, 2026 | 8.83 | 9.35 | 8.80 | 9.07 | 9.07 | 1.91% | 20,589,860 |
| Aug 4, 2026 | 8.67 | 8.94 | 8.60 | 8.90 | 8.90 | 2.77% | 12,286,910 |
| Aug 3, 2026 | 8.50 | 8.68 | 8.48 | 8.66 | 8.66 | 1.52% | 11,298,580 |
| Jul 31, 2026 | 8.13 | 8.67 | 8.12 | 8.53 | 8.53 | 4.66% | 16,053,400 |
| Jul 30, 2026 | 8.12 | 8.46 | 8.10 | 8.15 | 8.15 | -0.49% | 12,148,160 |
| Jul 29, 2026 | 7.98 | 8.20 | 7.93 | 8.19 | 8.19 | 2.89% | 10,305,880 |
| Jul 28, 2026 | 7.90 | 8.07 | 7.90 | 7.96 | 7.96 | 0.13% | 8,405,480 |
| Jul 27, 2026 | 7.60 | 8.01 | 7.55 | 7.95 | 7.95 | 4.74% | 12,845,680 |
| Jul 24, 2026 | 7.81 | 7.82 | 7.57 | 7.59 | 7.59 | -4.05% | 7,725,040 |
| Jul 23, 2026 | 7.84 | 7.92 | 7.74 | 7.91 | 7.91 | 0.64% | 8,237,080 |
| Jul 22, 2026 | 8.07 | 8.07 | 7.83 | 7.86 | 7.86 | -3.08% | 8,935,435 |
| Jul 21, 2026 | 8.01 | 8.19 | 7.82 | 8.11 | 8.11 | 0.50% | 11,679,640 |
| Jul 20, 2026 | 7.98 | 8.24 | 7.85 | 8.07 | 8.07 | 0.88% | 10,553,900 |
| Jul 17, 2026 | 8.41 | 8.56 | 7.95 | 8.00 | 8.00 | -4.88% | 13,506,500 |
| Jul 16, 2026 | 8.21 | 8.52 | 8.11 | 8.41 | 8.41 | 1.82% | 11,972,520 |