Skip to main content
logo
Hangzhou Gold Electronic Equipment Co., Ltd. (SHE:301669)
China flag China · Delayed Price · Currency is CNY
25.29
+1.11 (4.59%)
Oct 8, 2026, 4:00 PM EDT

SHE:301669 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202624.1926.1024.1925.2925.294.59%9,116,530
Sep 30, 202625.3725.5124.1724.1824.18-3.93%4,629,136
Sep 29, 202625.0025.7324.9025.1725.170.28%3,618,724
Sep 28, 202626.1026.1824.7025.1025.10-3.94%5,295,335
Sep 24, 202626.2826.9226.0326.1326.13-0.68%5,701,941
Sep 23, 202626.1326.4426.0026.3126.310.34%3,115,856
Sep 22, 202626.5226.8826.1226.2226.22-1.09%4,376,420
Sep 21, 202626.4527.0526.4126.5126.51-0.71%5,576,305
Sep 18, 202625.1627.1125.1626.7026.706.71%9,110,492
Sep 17, 202625.5125.5624.8425.0225.02-1.92%3,473,215
Sep 16, 202625.0925.6925.0025.5125.511.31%3,898,903
Sep 15, 202625.0225.8224.9525.1825.18-0.08%4,441,109
Sep 14, 202624.4325.5024.3425.2025.202.44%4,162,385
Sep 11, 202624.8024.8024.0124.6024.60-1.24%3,440,201
Sep 10, 202625.3125.3124.7924.9124.91-2.01%2,718,909
Sep 9, 202625.7626.2025.3425.4225.42-1.17%3,283,047
Sep 8, 202626.4326.4925.6025.7225.72-2.61%4,140,644
Sep 7, 202626.3526.6126.0026.4126.410.57%2,838,647
Sep 4, 202627.0627.4926.0526.2626.26-2.56%4,374,509
Sep 3, 202626.9827.3626.6526.9526.950.56%3,545,898
Sep 2, 202627.1627.3026.6826.8026.80-2.23%3,723,188
Sep 1, 202627.7427.7627.1927.4127.41-1.19%3,727,906
Aug 31, 202627.6527.8227.0827.7427.740.18%3,689,079
Aug 28, 202628.0028.3527.6527.6927.69-2.88%5,578,821
Aug 27, 202628.2528.5827.7528.5128.51-5,715,286
Aug 26, 202628.2528.8927.9628.5128.511.42%4,888,229
Aug 25, 202627.5028.2526.8028.1128.111.96%4,152,163
Aug 24, 202627.9328.1126.9527.5727.57-1.43%4,050,780
Aug 21, 202627.4928.2227.2027.9727.970.11%3,735,863
Aug 20, 202628.7328.8527.7327.9427.94-1.27%5,030,900
Aug 19, 202630.1930.2028.2128.3028.30-7.79%8,776,129
Aug 18, 202630.6531.0830.1030.6930.69-0.78%7,134,437
Aug 17, 202630.1730.9530.0330.9330.932.83%8,639,767
Aug 14, 202629.6530.2529.3530.0830.081.14%7,423,366
Aug 13, 202630.5430.9929.6329.7429.74-2.30%8,697,822
Aug 12, 202630.5130.9030.0930.4430.44-1.49%7,716,880
Aug 11, 202630.0331.8729.6730.9030.900.16%11,279,375
Aug 10, 202631.8732.8030.7130.8530.850.82%13,804,202
Aug 7, 202630.0530.6729.6130.6030.600.96%7,658,213
Aug 6, 202630.3230.9429.7130.3130.31-1.43%9,577,355
Aug 5, 202630.0031.0229.5230.7530.751.99%11,150,244
Aug 4, 202629.0930.5028.7030.1530.155.49%11,098,266
Aug 3, 202628.5528.9527.8028.5828.581.78%6,884,700
Jul 31, 202628.5129.4628.0128.0828.083.43%11,007,175
Jul 30, 202629.5229.5727.1427.1527.15-9.29%11,863,221
Jul 29, 202629.6930.2829.0029.9329.93-1.32%10,672,889
Jul 28, 202629.4531.8929.2230.3330.331.81%16,140,945
Jul 27, 202627.2130.2027.0029.7929.795.79%12,232,328
Jul 24, 202629.9530.3028.1628.1628.16-10.72%13,980,634
Jul 23, 202628.2232.9328.2231.5431.5410.86%21,218,367