Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shenzhen - Delayed Quote CNY

Shenzhen Honor Electronic Co., Ltd. (300870.SZ)

Compare

129.99

-0.51

(-0.39%)

At close: 3:04:19 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	147.52	130.59	126.00	129.99	129.99	5,119,853
Mar 3, 2025	144.01	145.00	128.60	130.50	130.50	7,992,635
Feb 28, 2025	147.52	154.00	144.00	148.89	148.89	4,224,867
Feb 27, 2025	156.98	158.00	145.61	149.86	149.86	5,258,004
Feb 26, 2025	162.34	163.12	153.00	156.10	156.10	5,720,705
Feb 25, 2025	160.00	166.32	153.62	163.16	163.16	6,817,601
Feb 24, 2025	149.70	182.88	148.88	166.88	166.88	7,233,607
Feb 21, 2025	137.35	156.62	132.68	156.62	156.62	6,497,211
Feb 20, 2025	131.15	132.00	127.08	130.52	130.52	2,724,376
Feb 19, 2025	123.00	132.49	121.00	132.30	132.30	4,942,946
Feb 18, 2025	127.00	129.42	120.00	123.11	123.11	3,774,247
Feb 17, 2025	116.66	131.97	116.61	127.70	127.70	6,552,880
Feb 14, 2025	120.81	124.40	115.33	117.51	117.51	3,801,152
Feb 13, 2025	125.46	128.56	120.72	121.70	121.70	3,381,159
Feb 12, 2025	130.00	135.20	125.33	128.12	128.12	4,973,144
Feb 11, 2025	126.19	127.60	120.10	121.15	121.15	3,978,116
Feb 10, 2025	124.20	126.30	118.62	126.20	126.20	4,848,154
Feb 7, 2025	114.72	125.82	112.58	120.55	120.55	5,920,060
Feb 6, 2025	111.80	114.76	111.01	113.59	113.59	4,161,930
Feb 5, 2025	119.00	120.72	105.00	110.21	110.21	6,209,599
Jan 27, 2025	125.37	127.53	119.80	121.33	121.33	4,516,110
Jan 24, 2025	129.00	132.80	126.83	130.50	130.50	4,252,892
Jan 23, 2025	133.51	136.97	127.70	130.00	130.00	5,018,763
Jan 22, 2025	123.75	142.88	123.75	135.98	135.98	7,961,420
Jan 21, 2025	111.50	122.20	110.00	122.11	122.11	6,078,100
Jan 20, 2025	108.20	113.99	106.32	112.63	112.63	4,700,290
Jan 17, 2025	106.86	108.00	102.00	107.60	107.60	3,773,381
Jan 16, 2025	104.82	108.38	102.88	107.03	107.03	4,693,792
Jan 15, 2025	109.03	111.00	105.02	107.10	107.10	3,830,078
Jan 14, 2025	108.00	111.23	104.40	110.93	110.93	5,004,045
Jan 13, 2025	106.99	109.31	104.04	106.00	106.00	3,309,351
Jan 10, 2025	116.00	117.20	109.50	109.77	109.77	4,909,642
Jan 9, 2025	116.00	122.43	115.58	117.22	117.22	6,525,779
Jan 8, 2025	109.80	120.05	107.57	116.72	116.72	6,774,655
Jan 7, 2025	97.70	111.00	97.20	110.96	110.96	6,231,929
Jan 6, 2025	97.78	101.24	96.38	98.60	98.60	3,730,500
Jan 3, 2025	107.20	107.64	97.56	97.99	97.99	5,111,561
Jan 2, 2025	105.29	110.90	102.93	107.90	107.90	4,307,803
Dec 31, 2024	111.96	114.65	106.75	106.78	106.78	4,804,608
Dec 30, 2024	110.92	116.79	106.68	112.79	112.79	6,257,299
Dec 27, 2024	119.95	120.66	110.88	111.99	111.99	5,709,936
Dec 26, 2024	108.20	126.80	107.00	124.00	124.00	6,839,201
Dec 25, 2024	104.60	110.00	104.00	108.28	108.28	4,200,291
Dec 24, 2024	110.70	112.00	102.06	107.00	107.00	7,944,811
Dec 23, 2024	116.61	122.38	107.35	113.99	113.99	6,903,313
Dec 20, 2024	109.00	118.30	107.10	113.37	113.37	7,341,128
Dec 19, 2024	93.48	113.38	91.88	113.38	113.38	8,479,161
Dec 18, 2024	89.00	99.85	84.08	94.48	94.48	4,600,900
Dec 17, 2024	90.55	91.63	87.00	87.50	87.50	2,690,604
Dec 16, 2024	85.00	92.00	83.76	90.16	90.16	4,294,902
Dec 13, 2024	86.98	89.45	84.08	84.20	84.20	2,980,404
Dec 12, 2024	89.00	92.71	85.88	87.74	87.74	3,248,671
Dec 11, 2024	82.30	91.30	81.80	88.30	88.30	5,003,115
Dec 10, 2024	84.80	84.86	80.18	83.56	83.56	3,448,500
Dec 9, 2024	83.80	85.12	80.60	82.12	82.12	3,176,927
Dec 6, 2024	85.00	85.12	82.10	82.27	82.27	2,541,880
Dec 5, 2024	83.87	84.98	82.42	83.99	83.99	2,937,580
Dec 4, 2024	86.30	87.90	82.68	83.90	83.90	3,933,900
Dec 3, 2024	88.43	91.98	84.90	86.42	86.42	4,368,750
Dec 2, 2024	83.00	89.80	82.90	89.30	89.30	5,559,984
Nov 29, 2024	85.30	88.60	83.51	84.82	84.82	4,602,171
Nov 28, 2024	82.95	92.00	81.24	86.63	86.63	7,718,551
Nov 27, 2024	72.02	86.98	72.02	84.00	84.00	8,887,522
Nov 26, 2024	69.00	75.50	68.24	72.48	72.48	5,803,836
Nov 25, 2024	69.36	72.74	67.00	69.60	69.60	4,452,200
Nov 22, 2024	74.50	78.01	69.68	70.00	70.00	7,297,070
Nov 21, 2024	73.66	75.45	71.01	75.45	75.45	7,313,524
Nov 20, 2024	73.00	81.53	72.70	75.29	75.29	8,688,640
Nov 19, 2024	71.01	76.50	68.51	75.61	75.61	9,652,227
Nov 18, 2024	75.01	76.87	70.32	74.35	74.35	12,814,619
Nov 15, 2024	59.25	71.09	59.25	71.09	71.09	10,515,479
Nov 14, 2024	61.89	62.08	58.85	59.24	59.24	1,655,300
Nov 13, 2024	61.08	62.50	60.20	61.88	61.88	2,348,392
Nov 12, 2024	63.24	63.80	60.50	61.69	61.69	3,014,900
Nov 11, 2024	62.00	65.00	61.27	63.46	63.46	3,977,200
Nov 8, 2024	59.50	63.99	59.50	61.86	61.86	4,809,433
Nov 7, 2024	58.61	59.79	58.00	58.85	58.85	2,481,354
Nov 6, 2024	59.00	60.37	57.11	58.84	58.84	3,778,139
Nov 5, 2024	58.00	60.01	57.05	59.29	59.29	4,294,226
Nov 4, 2024	53.29	58.00	53.16	57.99	57.99	4,549,997
Nov 1, 2024	56.63	56.88	53.11	53.18	53.18	4,619,837
Oct 31, 2024	56.65	60.00	56.50	56.77	56.77	6,109,362
Oct 30, 2024	57.98	60.87	55.32	57.53	57.53	7,753,628
Oct 29, 2024	55.65	55.66	54.08	54.35	54.35	2,115,700
Oct 28, 2024	54.54	55.86	53.00	55.65	55.65	2,837,097
Oct 25, 2024	53.30	56.23	53.19	54.54	54.54	3,162,700
Oct 24, 2024	52.07	53.40	51.78	53.04	53.04	2,243,800
Oct 23, 2024	53.86	54.50	52.30	52.75	52.75	3,456,700
Oct 22, 2024	54.00	57.06	53.55	54.40	54.40	4,754,889
Oct 21, 2024	57.77	58.40	54.32	55.00	55.00	7,198,683
Oct 18, 2024	54.55	57.50	53.08	55.53	55.53	8,288,820
Oct 17, 2024	49.54	53.40	49.54	51.24	51.24	4,190,775
Oct 16, 2024	49.00	50.90	48.10	49.45	49.45	2,273,404
Oct 15, 2024	49.32	52.88	48.52	49.89	49.89	3,710,014
Oct 14, 2024	47.89	49.85	46.52	49.32	49.32	2,394,900
Oct 11, 2024	50.11	50.66	47.00	47.89	47.89	2,909,331
Oct 10, 2024	52.69	53.80	50.50	50.71	50.71	3,113,361
Oct 9, 2024	54.45	55.45	49.76	51.20	51.20	5,213,815
Oct 8, 2024	0.31 Dividend
Oct 8, 2024	58.08	58.57	51.12	57.48	57.48	6,965,862
Sep 30, 2024	44.14	49.66	44.14	49.48	49.17	5,462,109
Sep 27, 2024	40.73	43.65	40.65	42.64	42.38	3,318,075
Sep 26, 2024	39.40	40.20	38.81	40.20	39.95	2,237,774
Sep 25, 2024	40.26	40.80	39.50	39.54	39.29	2,623,872
Sep 24, 2024	38.96	39.87	38.12	39.81	39.56	1,867,835
Sep 23, 2024	39.01	39.85	38.81	38.89	38.65	1,295,599
Sep 20, 2024	39.32	40.05	38.96	39.25	39.01	1,576,342
Sep 19, 2024	39.01	39.60	38.61	39.17	38.93	1,499,391
Sep 18, 2024	38.56	39.40	38.21	39.09	38.85	1,125,299
Sep 13, 2024	39.48	39.85	38.49	38.55	38.31	845,604
Sep 12, 2024	39.60	40.28	39.14	39.41	39.17	1,318,300
Sep 11, 2024	39.19	39.85	39.01	39.28	39.04	1,001,800
Sep 10, 2024	38.44	39.85	37.90	39.45	39.21	1,693,383
Sep 9, 2024	38.50	38.91	38.25	38.44	38.20	1,100,603
Sep 6, 2024	40.10	40.15	38.74	38.90	38.66	1,300,604
Sep 5, 2024	40.07	40.70	39.90	39.95	39.70	1,254,100
Sep 4, 2024	39.75	40.54	39.21	40.30	40.05	1,966,419
Sep 3, 2024	39.70	40.51	39.52	40.09	39.84	1,914,332
Sep 2, 2024	39.33	41.00	39.06	39.82	39.57	3,052,696
Aug 30, 2024	39.72	40.77	39.40	39.55	39.30	4,452,405
Aug 29, 2024	39.00	40.22	38.20	39.90	39.65	4,797,628
Aug 28, 2024	35.70	37.50	35.70	37.45	37.22	1,785,440
Aug 27, 2024	36.82	36.82	35.64	35.82	35.60	1,016,604
Aug 26, 2024	35.42	37.18	35.12	36.65	36.42	1,385,935
Aug 23, 2024	34.90	35.65	34.46	35.32	35.10	939,604
Aug 22, 2024	35.81	35.97	34.91	34.93	34.71	820,700
Aug 21, 2024	35.33	36.13	35.00	35.73	35.51	817,800
Aug 20, 2024	36.25	36.55	35.26	35.38	35.16	1,171,144
Aug 19, 2024	37.70	37.70	36.13	36.16	35.94	1,468,900
Aug 16, 2024	36.89	38.16	36.70	37.65	37.42	1,857,168
Aug 15, 2024	35.99	36.80	35.70	36.64	36.41	1,153,353
Aug 14, 2024	36.26	36.70	36.02	36.11	35.89	646,258
Aug 13, 2024	35.66	36.26	35.61	36.26	36.04	791,400
Aug 12, 2024	35.80	36.11	35.35	35.73	35.51	857,105
Aug 9, 2024	36.33	36.77	35.91	35.91	35.69	744,526
Aug 8, 2024	36.10	36.56	35.43	36.14	35.92	943,757
Aug 7, 2024	36.32	36.89	36.23	36.48	36.25	857,586
Aug 6, 2024	36.24	36.45	35.55	36.33	36.10	1,186,673
Aug 5, 2024	36.50	37.25	35.39	35.44	35.22	1,631,740
Aug 2, 2024	38.30	38.42	36.73	36.94	36.71	1,818,734
Aug 1, 2024	38.62	39.11	38.44	38.73	38.49	1,613,508
Jul 31, 2024	37.21	38.49	37.08	38.44	38.20	1,537,765
Jul 30, 2024	37.18	37.49	36.41	37.20	36.97	1,353,054
Jul 29, 2024	38.21	38.43	37.30	37.47	37.24	1,515,964
Jul 26, 2024	37.32	38.40	37.31	38.21	37.97	1,282,160
Jul 25, 2024	37.50	38.60	37.05	37.48	37.25	1,517,829
Jul 24, 2024	38.01	39.38	37.82	37.93	37.69	1,569,537
Jul 23, 2024	40.14	40.47	38.15	38.21	37.97	1,226,985
Jul 22, 2024	39.79	39.98	39.36	39.83	39.58	1,250,104
Jul 19, 2024	38.85	40.27	38.31	39.79	39.54	1,408,550
Jul 18, 2024	39.50	39.50	37.94	39.04	38.80	1,640,352
Jul 17, 2024	41.83	41.83	39.89	39.96	39.71	1,470,497
Jul 16, 2024	41.56	42.12	40.78	41.83	41.57	1,643,443
Jul 15, 2024	41.77	42.25	41.51	41.81	41.55	1,169,511
Jul 12, 2024	41.97	42.23	41.58	42.14	41.88	1,400,346
Jul 11, 2024	41.80	42.18	41.20	42.13	41.87	1,951,617
Jul 10, 2024	40.70	41.50	40.50	40.98	40.73	1,528,000
Jul 9, 2024	38.72	40.90	38.39	40.84	40.59	2,200,433
Jul 8, 2024	39.00	39.69	38.60	38.75	38.51	1,212,732
Jul 5, 2024	38.40	40.00	38.13	39.51	39.26	2,574,079
Jul 4, 2024	40.56	40.83	39.54	39.56	39.31	2,094,323
Jul 3, 2024	42.48	42.48	40.45	40.57	40.32	2,630,382
Jul 2, 2024	42.14	42.46	41.20	41.48	41.22	1,467,458
Jul 1, 2024	43.42	43.80	41.71	42.59	42.33	1,715,746
Jun 28, 2024	42.15	44.30	41.94	43.38	43.11	1,691,489
Jun 27, 2024	43.25	43.95	42.15	42.30	42.04	1,593,185
Jun 26, 2024	41.60	43.68	40.94	43.62	43.35	1,886,098
Jun 25, 2024	43.20	43.20	41.01	41.60	41.34	1,838,383
Jun 24, 2024	45.00	45.00	42.46	42.63	42.37	2,029,113
Jun 21, 2024	45.18	45.65	44.00	45.25	44.97	1,692,579
Jun 20, 2024	47.00	47.42	45.60	45.63	45.35	2,153,638
Jun 19, 2024	47.50	48.05	46.82	47.38	47.09	2,399,066
Jun 18, 2024	46.76	47.60	46.76	47.35	47.06	1,634,900
Jun 17, 2024	46.31	47.75	46.30	47.05	46.76	2,112,000
Jun 14, 2024	45.91	46.99	45.48	46.55	46.26	2,614,753
Jun 13, 2024	45.26	47.63	44.74	46.30	46.01	3,415,331
Jun 12, 2024	43.80	45.60	43.62	45.17	44.89	2,540,170
Jun 11, 2024	43.20	44.04	42.30	43.80	43.53	1,911,232
Jun 7, 2024	44.05	44.37	42.60	43.25	42.98	2,252,106
Jun 6, 2024	44.58	45.21	42.78	42.96	42.69	2,859,695
Jun 5, 2024	46.88	47.25	43.98	43.98	43.71	3,678,800
Jun 4, 2024	48.09	48.18	46.00	47.48	47.19	2,777,900
Jun 3, 2024	45.76	48.34	45.76	47.38	47.09	3,476,701
May 31, 2024	45.88	47.92	45.55	46.26	45.97	2,927,700
May 30, 2024	46.66	47.44	45.53	46.01	45.72	3,182,969
May 29, 2024	48.52	49.83	47.00	47.22	46.93	5,498,376
May 28, 2024	48.66	52.44	48.08	49.85	49.54	6,319,129
May 27, 2024	48.89	53.49	48.89	49.63	49.32	9,105,608
May 24, 2024	0.34 Dividend
May 24, 2024	46.50	51.38	46.01	48.48	48.18	7,463,192
May 23, 2024	47.80	48.40	46.15	46.88	46.25	3,373,716
May 22, 2024	45.48	47.75	44.91	47.30	46.67	3,553,087
May 21, 2024	46.66	46.85	45.70	45.90	45.28	1,817,793
May 20, 2024	46.06	47.18	45.36	46.95	46.32	2,893,717
May 17, 2024	45.22	47.62	44.75	46.58	45.96	3,989,365
May 16, 2024	45.50	46.49	44.78	45.52	44.91	3,749,377
May 15, 2024	44.00	45.27	43.91	44.44	43.84	1,788,422
May 14, 2024	44.62	45.00	43.66	44.26	43.67	1,779,966
May 13, 2024	44.20	45.48	43.82	44.46	43.86	1,446,671
May 10, 2024	45.52	45.92	44.60	44.71	44.11	1,686,377
May 9, 2024	45.08	46.08	45.08	45.93	45.31	1,573,500
May 8, 2024	46.41	46.41	45.08	45.25	44.64	1,865,734
May 7, 2024	47.42	47.75	46.10	46.42	45.80	3,018,373
May 6, 2024	47.28	47.70	46.65	47.38	46.74	3,290,032
Apr 30, 2024	46.77	48.48	45.92	47.07	46.44	4,070,072
Apr 29, 2024	45.92	46.87	45.78	45.96	45.34	3,762,043
Apr 26, 2024	47.80	47.98	46.00	46.19	45.57	5,225,064
Apr 25, 2024	43.51	44.18	43.02	44.04	43.45	1,880,892
Apr 24, 2024	42.34	44.09	42.04	43.98	43.39	2,134,115
Apr 23, 2024	42.01	43.10	42.01	42.66	42.09	1,349,078
Apr 22, 2024	41.62	42.26	40.20	41.95	41.39	1,702,974
Apr 19, 2024	42.60	43.14	41.60	42.32	41.75	1,801,831
Apr 18, 2024	41.12	43.83	39.81	42.72	42.15	2,744,310
Apr 17, 2024	39.40	41.80	39.27	41.17	40.62	2,595,459
Apr 16, 2024	39.46	40.21	37.16	37.85	37.34	2,696,874
Apr 15, 2024	41.64	42.23	39.12	40.23	39.69	2,306,129
Apr 12, 2024	42.01	42.57	41.62	41.74	41.18	1,366,307
Apr 11, 2024	41.39	42.55	41.10	41.66	41.10	1,222,735
Apr 10, 2024	42.55	42.55	41.53	41.64	41.08	1,500,051
Apr 9, 2024	42.69	43.10	41.89	42.65	42.08	1,497,401
Apr 8, 2024	43.53	43.80	42.33	42.67	42.10	1,534,926
Apr 3, 2024	45.05	45.65	43.34	43.80	43.21	1,647,288
Apr 2, 2024	45.82	46.28	45.06	45.32	44.71	2,156,800
Apr 1, 2024	44.61	46.00	44.59	45.89	45.27	2,262,100
Mar 29, 2024	43.80	44.50	43.20	44.58	43.98	997,087
Mar 28, 2024	42.69	44.98	42.22	44.02	43.43	2,571,240
Mar 27, 2024	45.30	45.40	42.70	42.70	42.13	2,856,571
Mar 26, 2024	45.23	46.17	44.75	45.28	44.67	3,282,811
Mar 25, 2024	48.00	48.00	44.74	45.00	44.40	5,032,724
Mar 22, 2024	49.93	51.58	48.47	49.10	48.44	6,777,511
Mar 21, 2024	48.19	51.10	47.88	50.20	49.53	7,295,490
Mar 20, 2024	47.74	48.68	47.53	48.19	47.54	3,356,209
Mar 19, 2024	49.08	49.29	47.84	47.88	47.24	4,198,123
Mar 18, 2024	48.00	49.90	47.50	48.91	48.25	6,290,180
Mar 15, 2024	45.93	47.90	45.49	47.70	47.06	3,936,594
Mar 14, 2024	46.24	46.90	45.20	45.86	45.24	4,234,690
Mar 13, 2024	47.70	48.20	46.65	47.12	46.49	4,778,457
Mar 12, 2024	48.00	48.46	46.21	47.29	46.66	5,969,701
Mar 11, 2024	47.08	49.50	46.68	48.78	48.13	8,148,882
Mar 8, 2024	44.67	46.96	44.67	46.95	46.32	6,343,662
Mar 7, 2024	46.97	47.94	44.25	44.67	44.07	7,315,716
Mar 6, 2024	46.16	48.58	45.90	47.42	46.78	7,180,080
Mar 5, 2024	48.51	50.79	47.10	47.17	46.54	11,169,128
Mar 4, 2024	51.00	56.88	51.00	51.45	50.76	15,995,524

002993.SZ Dongguan Aohai Technology Co., Ltd.

40.00

+1.76%

688777.SS Supcon Technology Co.,Ltd

54.88

+0.70%

600580.SS Wolong Electric Group Co.,Ltd.

25.71

+0.90%

301013.SZ Shenzhen Lihexing Co.,Ltd.

19.05

+10.95%

300548.SZ Broadex Technologies Co., Ltd.

42.31

+0.05%

NEXNY Nexans S.A.

51.36

0.00%

1979.HK Ten Pao Group Holdings Limited

1.810

+1.69%

6526.T Socionext Inc.

1,992.00

-4.35%

300750.SZ Contemporary Amperex Technology Co., Limited

263.00

-3.85%

NXU Nxu, Inc.

0.2542

-2.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shenzhen Honor Electronic Co., Ltd. (300870.SZ)

Related Tickers