Skip to main content
logo
Hootech Inc. (SHE:301026)
China flag China · Delayed Price · Currency is CNY
21.48
+0.35 (1.66%)
At close: Aug 21, 2026

Hootech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202621.5821.7121.1721.4821.481.66%9,968,294
Aug 20, 202621.9122.2520.9221.1321.13-0.33%9,237,685
Aug 19, 202621.4922.1021.2021.2021.20-4.72%9,229,136
Aug 18, 202623.2423.3222.0922.2522.25-5.68%14,001,437
Aug 17, 202622.2823.8422.1823.5923.597.96%20,899,671
Aug 14, 202621.4921.9221.1621.8521.851.39%8,221,685
Aug 13, 202622.8823.1021.5521.5521.55-3.71%11,754,627
Aug 12, 202621.4022.5521.4022.3822.384.00%13,772,952
Aug 11, 202622.1622.2621.5021.5221.52-3.80%14,876,261
Aug 10, 202622.7723.0322.0622.3722.37-1.97%21,021,748
Aug 7, 202621.8222.9021.4522.8222.821.69%25,891,291
Aug 6, 202621.7023.2021.3822.4422.444.42%33,888,358
Aug 5, 202618.8021.4918.6821.4921.4919.99%27,091,865
Aug 4, 202617.8818.1017.7517.9117.910.22%4,769,376
Aug 3, 202617.3417.8917.2517.8717.872.52%4,386,072
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