Shenzhen - Delayed Quote CNY

Huagong Tech Company Limited (000988.SZ)

43.48

+0.34

+(0.79%)

At close: 3:04:51 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	44.03	43.60	42.13	43.48	43.48	28,420,473
Mar 3, 2025	44.53	44.90	42.56	43.14	43.14	49,929,627
Feb 28, 2025	44.03	45.80	43.47	44.40	44.40	47,435,398
Feb 27, 2025	47.00	47.00	44.37	44.94	44.94	55,225,873
Feb 26, 2025	45.73	47.74	45.10	46.97	46.97	56,206,422
Feb 25, 2025	45.62	46.61	45.21	45.57	45.57	52,084,682
Feb 24, 2025	48.11	48.29	46.68	46.91	46.91	69,364,145
Feb 21, 2025	47.81	50.08	47.20	49.20	49.20	89,910,174
Feb 20, 2025	46.38	47.85	45.46	46.43	46.43	81,707,511
Feb 19, 2025	43.75	45.61	43.30	45.60	45.60	62,176,774
Feb 18, 2025	44.50	45.26	42.99	43.54	43.54	56,032,474
Feb 17, 2025	43.50	45.37	43.00	44.96	44.96	79,132,450
Feb 14, 2025	41.15	43.48	41.13	42.58	42.58	63,060,681
Feb 13, 2025	42.50	42.51	41.03	41.15	41.15	42,184,600
Feb 12, 2025	41.51	42.88	41.50	42.54	42.54	56,563,461
Feb 11, 2025	40.99	42.67	40.31	41.50	41.50	50,134,457
Feb 10, 2025	41.01	41.17	40.35	40.82	40.82	44,903,348
Feb 7, 2025	39.66	41.77	39.60	41.21	41.21	67,898,088
Feb 6, 2025	38.18	39.60	37.73	39.58	39.58	44,929,391
Feb 5, 2025	39.56	39.75	37.44	38.04	38.04	57,438,637
Jan 27, 2025	41.90	41.90	39.30	39.30	39.30	47,701,780
Jan 24, 2025	41.15	42.83	41.00	42.20	42.20	48,040,503
Jan 23, 2025	42.33	42.97	40.88	41.22	41.22	47,156,146
Jan 22, 2025	41.32	42.50	41.16	41.84	41.84	45,784,835
Jan 21, 2025	40.72	41.88	40.71	41.43	41.43	52,451,010
Jan 20, 2025	40.28	40.80	39.63	40.09	40.09	36,869,608
Jan 17, 2025	39.79	40.24	39.17	39.85	39.85	34,693,548
Jan 16, 2025	39.70	40.80	39.57	40.03	40.03	54,901,208
Jan 15, 2025	39.69	39.86	38.30	38.45	38.45	34,929,532
Jan 14, 2025	38.40	39.93	37.37	39.71	39.71	37,612,036
Jan 13, 2025	38.30	38.94	37.52	37.97	37.97	28,825,394
Jan 10, 2025	40.33	40.66	38.90	38.91	38.91	36,078,272
Jan 9, 2025	40.58	41.50	40.33	40.58	40.58	36,674,254
Jan 8, 2025	39.65	41.41	39.03	40.76	40.76	49,176,391
Jan 7, 2025	39.23	40.40	38.81	40.10	40.10	37,495,003
Jan 6, 2025	39.60	40.86	38.60	39.03	39.03	32,577,292
Jan 3, 2025	41.36	41.50	39.39	39.53	39.53	36,443,395
Jan 2, 2025	43.12	43.29	40.64	40.93	40.93	50,272,867
Dec 31, 2024	44.28	45.16	42.97	43.30	43.30	56,808,440
Dec 30, 2024	43.20	46.33	43.20	44.70	44.70	82,473,110
Dec 27, 2024	43.20	45.48	42.80	42.98	42.98	98,435,656
Dec 26, 2024	39.64	43.66	39.40	43.15	43.15	77,509,709
Dec 25, 2024	40.20	40.73	39.69	40.03	40.03	31,623,150
Dec 24, 2024	39.90	40.60	39.29	39.97	39.97	32,218,623
Dec 23, 2024	41.26	41.56	39.95	40.00	40.00	46,138,800
Dec 20, 2024	40.20	41.43	39.80	40.77	40.77	61,803,376
Dec 19, 2024	37.31	41.45	37.31	40.60	40.60	86,224,602
Dec 18, 2024	38.07	38.37	37.25	37.95	37.95	27,306,521
Dec 17, 2024	37.76	39.06	37.60	37.81	37.81	31,200,756
Dec 16, 2024	38.00	38.79	37.70	37.95	37.95	33,879,923
Dec 13, 2024	38.10	38.39	37.58	37.67	37.67	27,656,885
Dec 12, 2024	38.80	39.15	37.91	38.47	38.47	33,802,513
Dec 11, 2024	37.65	38.85	37.53	38.80	38.80	44,409,082
Dec 10, 2024	38.60	38.86	37.40	37.45	37.45	35,714,894
Dec 9, 2024	38.18	38.30	37.33	37.42	37.42	31,677,365
Dec 6, 2024	36.91	37.77	36.74	37.40	37.40	33,601,945
Dec 5, 2024	35.56	37.52	35.45	36.96	36.96	46,225,894
Dec 4, 2024	36.20	36.47	35.39	35.58	35.58	22,804,000
Dec 3, 2024	36.44	36.51	35.81	36.15	36.15	27,387,490
Dec 2, 2024	35.80	36.58	35.68	36.47	36.47	35,621,427
Nov 29, 2024	35.20	36.18	34.93	35.71	35.71	31,322,470
Nov 28, 2024	35.70	35.99	35.20	35.23	35.23	25,330,266
Nov 27, 2024	35.17	35.80	34.61	35.79	35.79	27,669,692
Nov 26, 2024	35.34	36.06	35.07	35.10	35.10	22,162,322
Nov 25, 2024	35.65	35.88	34.67	35.33	35.33	28,819,602
Nov 22, 2024	37.25	37.51	35.59	35.60	35.60	30,644,012
Nov 21, 2024	37.42	37.71	36.85	37.29	37.29	28,233,310
Nov 20, 2024	37.52	37.86	37.15	37.53	37.53	36,571,348
Nov 19, 2024	36.70	37.60	36.20	37.52	37.52	31,232,748
Nov 18, 2024	37.56	37.77	36.06	36.42	36.42	37,129,106
Nov 15, 2024	38.95	39.50	37.50	37.55	37.55	43,866,596
Nov 14, 2024	40.84	41.06	38.81	39.11	39.11	45,907,980
Nov 13, 2024	40.60	41.34	39.80	40.78	40.78	49,820,329
Nov 12, 2024	43.07	43.20	40.65	40.96	40.96	89,391,737
Nov 11, 2024	40.39	43.78	40.05	43.78	43.78	98,420,745
Nov 8, 2024	39.45	40.75	39.45	39.80	39.80	64,622,864
Nov 7, 2024	38.82	39.60	38.61	39.19	39.19	40,634,396
Nov 6, 2024	39.58	40.44	38.80	39.20	39.20	54,118,658
Nov 5, 2024	38.43	39.99	38.11	39.35	39.35	56,627,563
Nov 4, 2024	37.40	39.13	37.40	38.53	38.53	35,267,583
Nov 1, 2024	39.00	39.29	37.44	37.50	37.50	67,010,033
Oct 31, 2024	39.73	40.12	38.60	39.38	39.38	70,338,698
Oct 30, 2024	37.90	40.50	37.77	39.82	39.82	93,487,841
Oct 29, 2024	37.03	39.80	36.30	38.06	38.06	83,444,864
Oct 28, 2024	37.70	38.94	36.93	37.32	37.32	78,482,362
Oct 25, 2024	36.10	37.30	35.38	36.87	36.87	72,100,212
Oct 24, 2024	34.92	36.32	34.60	35.67	35.67	41,161,221
Oct 23, 2024	34.51	35.98	34.36	35.26	35.26	43,466,187
Oct 22, 2024	35.50	35.60	34.63	34.90	34.90	37,902,100
Oct 21, 2024	34.41	35.83	34.18	34.88	34.88	56,932,828
Oct 18, 2024	31.76	35.04	31.76	34.26	34.26	61,228,635
Oct 17, 2024	32.20	32.63	31.82	31.86	31.86	27,184,467
Oct 16, 2024	32.25	32.76	31.68	31.97	31.97	24,922,512
Oct 15, 2024	33.69	34.23	32.82	32.84	32.84	27,490,553
Oct 14, 2024	33.02	33.78	32.36	33.69	33.69	27,485,005
Oct 11, 2024	34.88	35.12	32.67	33.02	33.02	30,046,257
Oct 10, 2024	35.85	36.50	34.69	35.03	35.03	38,932,021
Oct 9, 2024	37.00	38.06	35.34	35.63	35.63	59,153,327
Oct 8, 2024	38.41	38.41	35.30	38.17	38.17	72,188,587
Sep 30, 2024	33.10	35.09	32.99	34.92	34.92	59,215,137
Sep 27, 2024	30.85	32.32	30.73	32.06	32.06	37,246,212
Sep 26, 2024	29.69	30.36	29.62	30.36	30.36	21,673,617
Sep 25, 2024	29.89	30.32	29.63	29.69	29.69	23,115,987
Sep 24, 2024	28.51	29.68	28.36	29.67	29.67	24,694,377
Sep 23, 2024	28.27	28.57	28.02	28.35	28.35	8,777,370
Sep 20, 2024	28.47	28.55	28.01	28.23	28.23	9,848,264
Sep 19, 2024	28.65	28.99	28.20	28.46	28.46	15,081,022
Sep 18, 2024	28.45	28.54	27.90	28.45	28.45	9,234,052
Sep 13, 2024	28.56	29.05	28.43	28.45	28.45	10,913,501
Sep 12, 2024	29.13	29.44	28.52	28.55	28.55	11,015,490
Sep 11, 2024	29.10	29.24	28.77	28.94	28.94	8,660,571
Sep 10, 2024	29.00	29.35	28.48	29.19	29.19	11,912,902
Sep 9, 2024	29.10	29.51	28.80	28.90	28.90	10,595,300
Sep 6, 2024	29.14	30.04	29.05	29.21	29.21	17,677,600
Sep 5, 2024	28.90	29.43	28.87	29.13	29.13	8,768,400
Sep 4, 2024	28.90	29.19	28.65	28.91	28.91	9,891,148
Sep 3, 2024	29.16	29.40	29.02	29.26	29.26	9,202,100
Sep 2, 2024	29.80	30.13	29.10	29.10	29.10	14,214,054
Aug 30, 2024	28.98	30.13	28.95	29.89	29.89	20,622,640
Aug 29, 2024	28.18	29.30	27.90	28.94	28.94	14,467,795
Aug 28, 2024	28.41	28.91	28.30	28.49	28.49	9,101,840
Aug 27, 2024	28.80	28.80	28.30	28.35	28.35	10,707,500
Aug 26, 2024	29.51	29.59	28.89	28.95	28.95	12,496,692
Aug 23, 2024	29.30	29.62	29.07	29.31	29.31	10,126,900
Aug 22, 2024	29.91	29.97	29.29	29.40	29.40	12,757,540
Aug 21, 2024	29.82	30.29	29.77	29.98	29.98	12,218,040
Aug 20, 2024	30.48	30.54	29.81	29.94	29.94	24,101,100
Aug 19, 2024	29.28	30.76	29.28	30.39	30.39	31,913,288
Aug 16, 2024	29.16	29.84	29.13	29.39	29.39	27,872,068
Aug 15, 2024	28.70	29.15	28.60	28.78	28.78	9,276,428
Aug 14, 2024	28.82	28.95	28.67	28.72	28.72	7,826,494
Aug 13, 2024	28.63	28.86	28.30	28.74	28.74	6,841,299
Aug 12, 2024	28.46	28.80	28.33	28.57	28.57	7,024,753
Aug 9, 2024	28.48	29.07	28.40	28.63	28.63	15,581,390
Aug 8, 2024	28.00	28.48	27.76	28.25	28.25	10,355,211
Aug 7, 2024	28.28	28.65	28.08	28.11	28.11	9,242,510
Aug 6, 2024	28.25	28.47	28.00	28.28	28.28	11,205,977
Aug 5, 2024	28.36	28.99	27.86	27.87	27.87	17,342,074
Aug 2, 2024	28.80	29.54	28.69	28.73	28.73	15,051,037
Aug 1, 2024	29.12	29.45	28.87	29.17	29.17	19,522,346
Jul 31, 2024	27.98	29.00	27.91	28.98	28.98	21,979,694
Jul 30, 2024	27.80	28.12	27.30	28.07	28.07	11,668,839
Jul 29, 2024	28.11	28.46	27.95	27.95	27.95	10,167,582
Jul 26, 2024	27.79	28.23	27.74	28.10	28.10	9,809,834
Jul 25, 2024	27.88	28.09	27.55	27.74	27.74	12,234,588
Jul 24, 2024	28.20	28.50	27.70	28.00	28.00	16,755,380
Jul 23, 2024	29.27	29.28	28.26	28.29	28.29	21,122,033
Jul 22, 2024	29.19	29.58	29.03	29.23	29.23	15,257,148
Jul 19, 2024	28.87	29.49	28.80	29.14	29.14	19,049,357
Jul 18, 2024	29.08	29.34	28.36	29.10	29.10	23,098,521
Jul 17, 2024	30.08	30.48	29.48	29.48	29.48	17,680,807
Jul 16, 2024	29.92	30.34	29.29	30.25	30.25	19,981,069
Jul 15, 2024	30.34	30.52	29.92	30.01	30.01	13,803,690
Jul 12, 2024	30.50	30.64	30.27	30.38	30.38	16,585,777
Jul 11, 2024	31.10	31.16	30.28	30.88	30.88	30,090,489
Jul 10, 2024	30.40	30.85	30.14	30.55	30.55	30,597,182
Jul 9, 2024	28.89	30.47	28.70	30.45	30.45	43,457,170
Jul 8, 2024	29.20	29.55	28.84	28.93	28.93	14,629,582
Jul 5, 2024	28.79	29.45	28.26	29.27	29.27	20,051,808
Jul 4, 2024	28.99	29.29	28.81	28.87	28.87	15,139,037
Jul 3, 2024	29.52	29.58	28.86	28.89	28.89	20,401,330
Jul 2, 2024	30.08	30.10	29.62	29.70	29.70	16,340,000
Jul 1, 2024	30.28	30.35	29.62	30.19	30.19	23,519,823
Jun 28, 2024	29.15	30.24	29.11	29.93	29.93	30,630,937
Jun 27, 2024	29.80	29.82	29.24	29.25	29.25	18,836,811
Jun 26, 2024	29.16	30.10	28.82	30.02	30.02	28,854,830
Jun 25, 2024	29.28	29.68	28.85	29.02	29.02	28,078,923
Jun 24, 2024	30.01	30.71	29.26	29.40	29.40	27,736,161
Jun 21, 2024	29.50	30.95	29.18	30.34	30.34	25,159,908
Jun 20, 2024	30.50	30.73	29.70	29.70	29.70	23,871,900
Jun 19, 2024	31.17	31.17	30.62	30.63	30.63	21,604,828
Jun 18, 2024	30.86	31.45	30.75	31.14	31.14	33,674,408
Jun 17, 2024	30.52	31.20	30.49	30.78	30.78	31,677,730
Jun 14, 2024	29.67	30.97	29.56	30.78	30.78	48,801,662
Jun 13, 2024	29.66	30.13	29.53	29.72	29.72	18,453,765
Jun 12, 2024	0.15 Dividend
Jun 12, 2024	29.54	29.95	29.47	29.66	29.66	13,757,185
Jun 11, 2024	29.00	29.69	28.71	29.62	29.47	18,853,201
Jun 7, 2024	30.02	30.19	29.03	29.16	29.01	25,999,520
Jun 6, 2024	29.90	30.50	29.89	29.98	29.83	26,283,353
Jun 5, 2024	30.04	30.34	29.76	29.76	29.61	15,134,696
Jun 4, 2024	30.19	30.36	29.77	30.16	30.01	18,743,255
Jun 3, 2024	29.90	30.52	29.78	30.24	30.09	20,893,931
May 31, 2024	30.04	30.57	29.86	29.96	29.81	14,923,725
May 30, 2024	29.97	30.20	29.58	30.01	29.86	14,123,517
May 29, 2024	30.60	30.78	29.88	30.10	29.95	20,082,432
May 28, 2024	30.62	31.22	30.53	30.55	30.40	20,232,596
May 27, 2024	30.32	30.78	29.91	30.70	30.54	19,617,798
May 24, 2024	30.68	31.26	30.18	30.23	30.08	25,872,467
May 23, 2024	31.85	31.89	30.57	30.80	30.64	30,891,330
May 22, 2024	31.55	31.82	31.41	31.59	31.43	16,472,056
May 21, 2024	32.16	32.35	31.62	31.78	31.62	18,170,894
May 20, 2024	31.98	32.47	31.51	32.31	32.15	28,474,787
May 17, 2024	31.43	31.95	31.07	31.89	31.73	26,393,562
May 16, 2024	31.92	32.18	31.56	31.59	31.43	30,293,377
May 15, 2024	31.31	31.78	31.07	31.48	31.32	21,954,952
May 14, 2024	31.45	32.12	31.28	31.45	31.29	22,930,367
May 13, 2024	31.50	31.78	31.15	31.29	31.13	22,410,244
May 10, 2024	32.78	32.78	31.51	31.68	31.52	33,813,873
May 9, 2024	32.30	33.00	32.22	32.78	32.61	27,734,070
May 8, 2024	32.81	32.90	32.25	32.32	32.16	22,456,276
May 7, 2024	33.75	33.86	32.50	32.94	32.77	43,272,417
May 6, 2024	34.24	34.40	33.55	33.70	33.53	37,594,958
Apr 30, 2024	33.84	34.24	33.42	33.64	33.47	36,343,732
Apr 29, 2024	33.85	34.04	33.43	33.85	33.68	57,184,696
Apr 26, 2024	31.30	34.02	31.30	33.52	33.35	79,288,472
Apr 25, 2024	31.66	32.17	31.50	31.61	31.45	27,148,928
Apr 24, 2024	30.80	32.14	30.56	32.06	31.90	45,101,720
Apr 23, 2024	30.89	31.09	30.22	30.61	30.45	25,185,727
Apr 22, 2024	30.38	31.08	29.07	30.52	30.37	39,386,636
Apr 19, 2024	32.09	32.45	31.08	31.47	31.31	42,305,681
Apr 18, 2024	32.28	33.54	31.76	32.51	32.35	53,128,158
Apr 17, 2024	31.50	32.79	31.26	32.76	32.59	48,825,109
Apr 16, 2024	31.90	32.30	31.00	31.08	30.92	45,169,361
Apr 15, 2024	32.38	32.98	31.84	32.38	32.22	50,427,067
Apr 12, 2024	31.74	33.50	31.55	32.63	32.46	66,921,165
Apr 11, 2024	31.59	31.98	31.37	31.49	31.33	40,199,118
Apr 10, 2024	32.61	32.68	31.21	31.55	31.39	43,884,728
Apr 9, 2024	33.18	33.33	32.20	32.58	32.42	40,547,369
Apr 8, 2024	33.70	34.65	33.09	33.11	32.94	49,617,580
Apr 3, 2024	35.35	35.57	33.90	33.96	33.79	65,060,106
Apr 2, 2024	35.70	36.46	34.96	35.16	34.98	99,599,467
Apr 1, 2024	35.60	37.18	35.59	36.80	36.61	141,240,254
Mar 29, 2024	31.46	33.23	31.18	33.80	33.63	42,179,146
Mar 28, 2024	31.26	32.60	31.00	31.66	31.50	49,864,489
Mar 27, 2024	32.88	32.99	31.16	31.16	31.00	43,856,981
Mar 26, 2024	33.50	34.19	32.32	32.75	32.58	54,703,364
Mar 25, 2024	34.33	34.97	33.67	33.76	33.59	43,450,426
Mar 22, 2024	34.52	35.06	34.21	34.32	34.15	43,967,804
Mar 21, 2024	35.30	35.67	34.63	34.66	34.48	59,372,303
Mar 20, 2024	34.61	37.10	34.61	35.70	35.52	92,183,685
Mar 19, 2024	34.89	35.22	34.38	34.77	34.59	47,571,521
Mar 18, 2024	35.50	35.69	34.86	35.22	35.04	57,986,529
Mar 15, 2024	34.37	35.08	33.90	34.93	34.75	56,520,941
Mar 14, 2024	33.99	35.21	33.79	34.66	34.48	57,117,557
Mar 13, 2024	35.86	36.05	34.79	34.94	34.76	67,946,586
Mar 12, 2024	35.63	36.05	34.63	35.03	34.85	72,106,921
Mar 11, 2024	33.80	36.36	33.61	36.12	35.94	93,594,871
Mar 8, 2024	33.60	34.77	32.97	34.64	34.46	76,321,462
Mar 7, 2024	34.15	34.97	33.00	33.04	32.87	68,390,759
Mar 6, 2024	33.60	34.64	33.57	34.00	33.83	59,615,591
Mar 5, 2024	33.73	35.50	33.51	34.05	33.88	98,513,371
Mar 4, 2024	34.31	35.18	33.31	34.46	34.29	104,527,999

300543.SZ Shenzhen Longood Intelligent Electric Co.,LTD

12.71

+1.76%

300660.SZ Jiangsu Leili Motor Co., Ltd

62.35

+3.69%

600580.SS Wolong Electric Group Co.,Ltd.

25.71

+0.90%

688777.SS Supcon Technology Co.,Ltd

54.88

+0.70%

603662.SS Keli Sensing Technology (Ningbo) Co.,Ltd.

73.67

+1.56%

603728.SS Shanghai Moons' Electric Co., Ltd.

77.94

+5.17%

002074.SZ Gotion High-tech Co.,Ltd.

23.65

-2.27%

300124.SZ Shenzhen Inovance Technology Co.,Ltd

74.07

+2.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Huagong Tech Company Limited (000988.SZ)

Related Tickers