Skip to main content
logo
Qingdao Hi-Tech Moulds & Plastics Technology Co., Ltd. (SHE:301022)
China flag China · Delayed Price · Currency is CNY
23.12
+0.17 (0.74%)
Aug 21, 2026, 3:04 PM CST

SHE:301022 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.0023.1822.0023.1223.120.74%1,351,708
Aug 20, 202622.6023.1322.5722.9522.952.59%953,247
Aug 19, 202622.9223.6522.3122.3722.37-4.40%1,785,716
Aug 18, 202623.3423.4422.9423.4023.400.09%897,615
Aug 17, 202623.1323.4522.8323.3823.381.34%768,083
Aug 14, 202623.1323.3522.8923.0723.07-0.26%1,035,938
Aug 13, 202623.4823.6823.1323.1323.13-1.83%968,400
Aug 12, 202623.3223.6923.2223.5623.560.55%854,931
Aug 11, 202623.5123.5823.0123.4323.43-0.26%1,176,800
Aug 10, 202622.7123.5922.4123.4923.493.48%1,478,000
Aug 7, 202622.9623.1622.2622.7022.70-0.26%1,226,500
Aug 6, 202623.1323.3122.4222.7622.76-1.64%1,768,700
Aug 5, 202622.8023.5222.6023.1423.141.40%2,089,457
Aug 4, 202622.4122.9222.2022.8222.822.10%1,629,500
Aug 3, 202621.9022.5021.6222.3522.351.92%1,639,519
Jul 31, 202621.5222.2121.3521.9321.930.60%2,736,800
Jul 30, 202621.6622.1621.5121.8021.80-0.09%1,591,534
Jul 29, 202621.5922.0621.0321.8221.822.63%1,989,391
Jul 28, 202620.9821.9120.9821.2621.26-0.56%1,586,447
Jul 27, 202619.6921.8919.6921.3821.388.64%2,433,896
Jul 24, 202620.3020.3019.6319.6819.68-3.77%945,950
Jul 23, 202619.5920.4519.4520.4520.454.60%1,120,970
Jul 22, 202620.0320.2819.4219.5519.55-2.98%1,750,946
Jul 21, 202620.2620.3918.9320.1520.15-0.44%1,881,128
Jul 20, 202620.8721.7519.8820.2420.24-3.71%1,572,988
Jul 17, 202622.1522.5520.8621.0221.02-5.02%1,412,031
Jul 16, 202621.5822.3321.2322.1322.132.64%1,237,219
Jul 15, 202621.8722.0721.5621.8621.560.05%1,028,594
Jul 14, 202621.2921.8520.9421.8521.552.06%1,240,083
Jul 13, 202622.8023.1021.3121.4121.12-6.59%1,445,514
Jul 10, 202622.7823.4022.4022.9222.610.61%1,437,618
Jul 9, 202622.7023.1422.1222.7822.47-0.31%1,266,592
Jul 8, 202623.4923.5422.6322.8522.54-2.43%1,349,923
Jul 7, 202623.8724.5023.2623.4223.10-2.86%1,632,100
Jul 6, 202625.2925.6124.0924.1123.78-5.19%2,457,384
Jul 3, 202623.9925.8823.6125.4325.086.76%4,471,393
Jul 2, 202622.8625.3022.6323.8223.495.03%4,156,041
Jul 1, 202622.4923.2422.3622.6822.370.53%1,973,754
Jun 30, 202622.4322.7022.0222.5622.250.98%1,478,753
Jun 29, 202622.3722.8121.2022.3422.030.72%2,310,238
Jun 26, 202622.3022.7421.7522.1821.88-1.90%1,933,798
Jun 25, 202623.3823.4622.5622.6122.30-3.54%1,831,989
Jun 24, 202624.2524.4023.2423.4423.12-4.01%1,601,976
Jun 23, 202624.3725.2024.2124.4224.080.41%1,717,042
Jun 22, 202624.8825.1423.6224.3223.99-3.22%2,100,710
Jun 18, 202624.5525.2324.0825.1324.792.36%1,541,365
Jun 17, 202625.0025.2424.4924.5524.21-3.04%1,395,700
Jun 16, 202625.3525.5024.6125.3224.97-1,432,261
Jun 15, 202625.5225.8625.2125.3224.970.32%1,103,800
Jun 12, 202625.0425.6824.7525.2424.891.77%1,456,704