Skip to main content
logo
Hootech Inc. (SHE:301026)
China flag China · Delayed Price · Currency is CNY
17.87
+0.44 (2.52%)
At close: Aug 3, 2026

Hootech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.0917.5017.0917.4317.434.00%5,274,374
Jul 30, 202617.2317.3416.7016.7616.76-2.27%3,889,142
Jul 29, 202616.8217.1816.6217.1517.151.90%3,846,936
Jul 28, 202616.7316.9816.6016.8316.83-1.23%2,826,828
Jul 27, 202616.7017.0516.5717.0417.042.53%3,525,623
Jul 24, 202617.0217.2016.6216.6216.62-6.37%5,772,903
Jul 23, 202617.3017.7717.1117.7517.752.07%6,328,286
Jul 22, 202617.3017.8717.2217.3917.39-0.17%7,473,423
Jul 21, 202617.1617.4715.9917.4217.421.52%8,697,842
Jul 20, 202616.8117.5216.6617.1617.160.88%7,262,239
Jul 17, 202617.3217.8816.7817.0117.01-1.73%6,817,154
Jul 16, 202616.6317.7016.5617.3117.312.49%5,891,585
Jul 15, 202617.3017.3316.7416.8916.89-1.46%3,692,436
Jul 14, 202616.5217.1516.2817.1417.144.07%4,943,387
Jul 13, 202617.5717.5716.4016.4716.47-7.05%5,997,797
Jul 10, 202617.5918.1817.4017.7217.720.34%6,007,761
Jul 9, 202617.7117.9816.9417.6617.66-0.84%5,415,395
Jul 8, 202618.4318.6317.7817.8117.81-3.68%5,968,484
Jul 7, 202619.6619.7218.4418.4918.49-6.85%8,283,824
Jul 6, 202619.9320.7519.8119.8519.85-0.40%9,748,432
Jul 3, 202620.8520.9819.9119.9319.93-2.78%11,073,629
Jul 2, 202620.1621.2819.8320.5020.501.03%10,744,642
Jul 1, 202620.1020.7519.8220.2920.290.35%8,923,327
Jun 30, 202620.3120.6719.7420.2220.22-0.98%9,046,873
Jun 29, 202621.3621.9720.3620.4220.42-4.45%12,422,718
Jun 26, 202622.2822.4721.0521.3721.37-3.87%9,387,505
Jun 25, 202622.9223.2722.0122.2322.23-3.97%8,076,148
Jun 24, 202623.5023.9522.8023.1523.15-2.03%8,081,041
Jun 23, 202624.8724.9923.5123.6323.63-7.55%12,548,685
Jun 22, 202623.5325.6023.4125.5625.567.62%15,066,550
Jun 18, 202623.8024.6823.5623.7523.75-1.21%7,794,547
Jun 17, 202624.3024.6523.6524.0424.04-2.47%8,988,792
Jun 16, 202623.9024.8223.6224.6524.652.84%10,196,724
Jun 15, 202622.6724.0022.5023.9723.978.36%11,717,668
Jun 12, 202621.8822.8621.3622.1222.122.45%9,752,924
Jun 11, 202620.7721.9120.5221.5921.593.30%7,806,516
Jun 10, 202620.9721.0920.4820.9020.90-1.32%5,456,654
Jun 9, 202621.6621.7220.8121.1821.18-0.42%5,899,214
Jun 8, 202622.2522.6621.0221.2721.27-7.04%7,738,429
Jun 5, 202622.8323.5822.0022.8822.88-0.91%9,176,144
Jun 4, 202624.1024.1822.8223.0923.09-5.64%10,129,370
Jun 3, 202622.7324.7922.5524.4724.473.16%15,557,402
Jun 2, 202623.6924.1323.1023.7223.720.30%6,614,207
Jun 1, 202622.6424.5022.6423.6523.652.60%9,285,565
May 29, 202624.7124.7622.8023.0523.05-5.37%8,300,554
May 28, 202624.0125.0623.5924.6424.361.74%8,811,372
May 27, 202625.3625.6923.9624.2223.94-5.67%10,880,876
May 26, 202624.9925.9124.7725.6825.381.58%13,151,607
May 25, 202626.2926.3124.4425.2824.99-0.90%17,656,995
May 22, 202624.2225.9624.1925.5125.215.49%16,122,203