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

Shanghai - Delayed Quote CNY

HENGTONG (600226.SS)

2.8800
-0.0100
(-0.35%)
As of 11:30:01 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.89002.91002.87002.88002.880017,385,332
Apr 30, 20252.88002.90002.83002.89002.890040,121,184
Apr 29, 20252.87002.93002.85002.90002.900035,852,581
Apr 28, 20252.87002.90002.83002.88002.880038,908,034
Apr 25, 20252.99003.03002.84002.84002.840066,276,649
Apr 24, 20252.90002.95002.88002.93002.930050,869,978
Apr 23, 20252.92002.92002.87002.91002.910042,855,531
Apr 22, 20252.90002.91002.81002.88002.880054,030,183
Apr 21, 20252.90002.93002.84002.92002.920044,723,963
Apr 18, 20252.80002.89002.78002.88002.880060,190,182
Apr 17, 20252.79002.82002.77002.79002.790018,141,738
Apr 16, 20252.81002.81002.74002.79002.790019,675,360
Apr 15, 20252.85002.85002.77002.81002.810022,995,348
Apr 14, 20252.76002.82002.74002.77002.770025,382,705
Apr 11, 20252.57002.80002.56002.74002.740047,419,952
Apr 10, 20252.59002.63002.57002.58002.580025,122,706
Apr 9, 20252.49002.58002.39002.56002.560030,818,223
Apr 8, 20252.60002.60002.44002.51002.510036,961,155
Apr 7, 20252.80002.80002.57002.57002.570056,770,430
Apr 3, 20252.82002.90002.81002.86002.860036,544,074
Apr 2, 20252.86002.86002.80002.81002.810020,784,795
Apr 1, 20252.79002.89002.78002.84002.840030,890,260
Mar 31, 20252.75002.81002.71002.79002.790029,802,538
Mar 28, 20252.80002.83002.75002.76002.760024,309,425
Mar 27, 20252.76002.82002.74002.79002.790024,932,691
Mar 26, 20252.74002.79002.73002.77002.770020,449,650
Mar 25, 20252.76002.76002.72002.74002.740014,586,435
Mar 24, 20252.81002.81002.70002.75002.750039,291,683
Mar 21, 20252.85002.86002.79002.80002.800022,190,446
Mar 20, 20252.85002.86002.82002.84002.840014,280,275
Mar 19, 20252.84002.90002.84002.84002.840015,353,200
Mar 18, 20252.85002.87002.81002.85002.850022,132,963
Mar 17, 20252.83002.89002.82002.84002.840025,325,614
Mar 14, 20252.81002.84002.80002.82002.820020,597,909
Mar 13, 20252.83002.84002.76002.82002.820026,129,958
Mar 12, 20252.80002.87002.78002.84002.840037,208,745
Mar 11, 20252.76002.83002.74002.80002.800013,742,322
Mar 10, 20252.80002.81002.76002.78002.780015,643,989
Mar 7, 20252.82002.84002.79002.80002.800016,759,278
Mar 6, 20252.84002.85002.81002.82002.820018,915,191
Mar 5, 20252.81002.85002.80002.84002.840021,819,802
Mar 4, 20252.80002.83002.78002.83002.830012,548,840
Mar 3, 20252.79002.85002.79002.81002.810020,383,389
Feb 28, 20252.94002.95002.80002.81002.810038,090,100
Feb 27, 20252.86002.99002.84002.96002.960071,037,982
Feb 26, 20252.86002.89002.84002.88002.880028,378,754
Feb 25, 20252.86002.89002.82002.85002.850026,107,091
Feb 24, 20252.87002.93002.84002.88002.880036,101,411
Feb 21, 20252.87002.89002.83002.86002.860038,255,174
Feb 20, 20252.96002.97002.86002.88002.880053,637,366
Feb 19, 20252.84002.99002.81002.96002.960099,514,348
Feb 18, 20252.79002.88002.76002.85002.850080,132,168
Feb 17, 20252.72002.80002.67002.77002.770054,711,095
Feb 14, 20252.74002.76002.69002.71002.710024,390,760
Feb 13, 20252.76002.77002.72002.73002.730022,794,765
Feb 12, 20252.76002.77002.73002.76002.760025,058,215
Feb 11, 20252.84002.86002.75002.77002.770035,679,821
Feb 10, 20252.79002.87002.77002.84002.840063,144,030
Feb 7, 20252.82002.84002.77002.79002.790039,159,554
Feb 6, 20252.79002.83002.76002.82002.820045,878,470
Feb 5, 20252.83002.83002.71002.81002.810040,455,884
Jan 27, 20252.79002.87002.78002.81002.810035,186,572
Jan 24, 20252.80002.82002.76002.78002.780043,157,220
Jan 23, 20252.85002.87002.78002.82002.820063,347,261
Jan 22, 20252.75002.82002.73002.82002.820066,124,257
Jan 21, 20252.65002.78002.61002.77002.770076,909,975
Jan 20, 20252.68002.69002.62002.65002.650027,087,318
Jan 17, 20252.65002.68002.62002.63002.630025,015,262
Jan 16, 20252.65002.69002.62002.66002.660034,857,584
Jan 15, 20252.69002.69002.62002.64002.640028,987,414
Jan 14, 20252.60002.68002.60002.68002.680049,131,024
Jan 13, 20252.55002.61002.52002.59002.590025,540,182
Jan 10, 20252.63002.66002.54002.55002.550028,872,062
Jan 9, 20252.58002.68002.57002.63002.630039,045,340
Jan 8, 20252.53002.62002.49002.60002.600037,130,158
Jan 7, 20252.48002.53002.43002.53002.530021,273,940
Jan 6, 20252.45002.50002.40002.47002.470024,287,135
Jan 3, 20252.58002.60002.44002.47002.470040,693,774
Jan 2, 20252.55002.61002.53002.57002.570040,700,644
Dec 31, 20242.62002.63002.53002.55002.550026,779,441
Dec 30, 20242.63002.65002.56002.62002.620028,032,741
Dec 27, 20242.60002.66002.57002.62002.620032,315,923
Dec 26, 20242.51002.60002.49002.58002.580028,054,700
Dec 25, 20242.56002.56002.49002.51002.510021,311,761
Dec 24, 20242.52002.56002.50002.56002.560021,571,934
Dec 23, 20242.65002.65002.51002.52002.520041,366,124
Dec 20, 20242.57002.67002.56002.63002.630047,479,227
Dec 19, 20242.56002.58002.52002.56002.560027,078,613
Dec 18, 20242.59002.62002.56002.58002.580026,932,035
Dec 17, 20242.69002.70002.57002.58002.580045,988,498
Dec 16, 20242.70002.75002.66002.70002.700047,257,019
Dec 13, 20242.79002.81002.69002.70002.700078,020,811
Dec 12, 20242.76002.93002.69002.79002.7900124,250,128
Dec 11, 20242.60002.79002.60002.74002.740065,933,881
Dec 10, 20242.74002.74002.61002.62002.620057,122,468
Dec 9, 20242.72002.72002.63002.68002.680065,017,837
Dec 6, 20242.54002.69002.53002.66002.660089,677,130
Dec 5, 20242.45002.56002.44002.54002.540047,095,398
Dec 4, 20242.50002.56002.44002.46002.460033,853,032
Dec 3, 20242.47002.53002.43002.52002.520042,764,912
Dec 2, 20242.38002.48002.36002.46002.460035,970,880
Nov 29, 20242.37002.39002.35002.37002.370023,268,430
Nov 28, 20242.35002.40002.33002.37002.370024,161,474
Nov 27, 20242.32002.35002.27002.35002.350020,730,287
Nov 26, 20242.33002.37002.32002.33002.330020,257,114
Nov 25, 20242.34002.36002.30002.34002.340026,793,680
Nov 22, 20242.39002.43002.31002.33002.330031,988,932
Nov 21, 20242.42002.43002.37002.39002.390018,744,856
Nov 20, 20242.40002.43002.36002.42002.420019,530,493
Nov 19, 20242.37002.41002.33002.41002.410022,692,130
Nov 18, 20242.42002.44002.35002.37002.370030,072,067
Nov 15, 20242.40002.46002.37002.41002.410033,547,667
Nov 14, 20242.45002.46002.39002.39002.390025,400,734
Nov 13, 20242.47002.49002.41002.46002.460037,971,337
Nov 12, 20242.55002.60002.45002.48002.480057,449,981
Nov 11, 20242.53002.54002.46002.49002.490045,795,041
Nov 8, 20242.56002.59002.51002.53002.530050,579,552
Nov 7, 20242.44002.55002.41002.54002.540062,007,467
Nov 6, 20242.44002.47002.40002.45002.450043,479,870
Nov 5, 20242.37002.44002.36002.43002.430036,301,435
Nov 4, 20242.32002.41002.31002.38002.380034,891,516
Nov 1, 20242.39002.40002.29002.32002.320035,891,106
Oct 31, 20242.32002.39002.31002.37002.370043,237,572
Oct 30, 20242.28002.32002.27002.32002.320024,347,904
Oct 29, 20242.40002.41002.28002.29002.290041,519,219
Oct 28, 20242.31002.38002.27002.38002.380049,849,539
Oct 25, 20242.23002.26002.22002.26002.260029,211,070
Oct 24, 20242.21002.24002.19002.23002.230021,578,384
Oct 23, 20242.19002.24002.17002.21002.210029,576,572
Oct 22, 20242.20002.21002.15002.19002.190047,217,888
Oct 21, 20242.10002.30002.07002.26002.260077,569,144
Oct 18, 20242.07002.12002.04002.09002.090032,396,098
Oct 17, 20242.09002.11002.05002.06002.060018,676,104
Oct 16, 20242.08002.11002.06002.09002.090014,814,777
Oct 15, 20242.10002.12002.07002.09002.090018,621,645
Oct 14, 20242.10002.13002.07002.11002.110018,404,404
Oct 11, 20242.12002.14002.08002.09002.090026,968,442
Oct 10, 20242.14002.20002.09002.13002.130028,765,297
Oct 9, 20242.30002.30002.13002.13002.130046,721,361
Oct 8, 20242.50002.50002.16002.36002.360096,111,734
Sep 30, 20242.24002.27002.13002.27002.270072,755,248
Sep 27, 20242.01002.06002.00002.06002.060018,361,598
Sep 26, 20241.92001.99001.91001.99001.990024,167,406
Sep 25, 20241.88001.99001.88001.92001.920026,915,158
Sep 24, 20241.83001.88001.83001.88001.880025,715,057
Sep 23, 20241.84001.85001.82001.82001.82009,426,830
Sep 20, 20241.87001.87001.83001.84001.84007,724,910
Sep 19, 20241.85001.88001.83001.87001.870010,755,431
Sep 18, 20241.86001.86001.82001.84001.840012,351,800
Sep 13, 20241.85001.86001.84001.85001.85005,277,360
Sep 12, 20241.85001.88001.84001.85001.85006,374,797
Sep 11, 20241.85001.87001.83001.85001.85008,142,000
Sep 10, 20241.87001.88001.82001.85001.850012,657,598
Sep 9, 20241.87001.89001.86001.87001.87005,809,547
Sep 6, 20241.91001.92001.87001.88001.88008,881,500
Sep 5, 20241.90001.92001.89001.91001.91006,901,228
Sep 4, 20241.91001.92001.89001.90001.90009,128,779
Sep 3, 20241.91001.94001.90001.92001.92008,191,420
Sep 2, 20241.95001.96001.90001.91001.910013,841,600
Aug 30, 20241.93001.98001.92001.96001.960013,613,640
Aug 29, 20241.91001.94001.86001.94001.940011,424,549
Aug 28, 20241.92001.93001.89001.90001.900013,981,557
Aug 27, 20241.93001.96001.92001.92001.92009,333,282
Aug 26, 20241.95001.95001.92001.94001.940013,720,297
Aug 23, 20241.97001.98001.93001.95001.95007,615,300
Aug 22, 20241.99002.00001.95001.95001.95008,123,900
Aug 21, 20242.01002.03001.98001.99001.990010,098,621
Aug 20, 20242.05002.05002.01002.01002.01007,062,000
Aug 19, 20242.07002.07002.04002.04002.040011,499,242
Aug 16, 20242.06002.08002.04002.07002.07008,318,100
Aug 15, 20242.05002.07002.04002.05002.05008,476,100
Aug 14, 20242.08002.08002.04002.04002.04009,135,120
Aug 13, 20242.07002.10002.05002.08002.08007,920,853
Aug 12, 20242.08002.10002.06002.07002.07009,146,164
Aug 9, 20242.10002.12002.07002.08002.080012,431,040
Aug 8, 20242.10002.15002.09002.10002.100011,685,355
Aug 7, 20242.14002.14002.09002.11002.110016,879,685
Aug 6, 20242.06002.14002.05002.13002.130030,401,100
Aug 5, 20242.03002.08002.02002.07002.070021,466,327
Aug 2, 20242.01002.06001.99002.03002.030014,955,392
Aug 1, 20242.01002.03002.00002.01002.010013,645,899
Jul 31, 20241.96002.02001.96002.01002.010016,052,755
Jul 30, 20241.95001.97001.93001.97001.97007,722,890
Jul 29, 20241.94001.97001.93001.95001.95008,684,480
Jul 26, 20241.91001.94001.91001.94001.94007,357,301
Jul 25, 20241.92001.94001.90001.91001.91008,987,840
Jul 24, 20241.94001.95001.91001.93001.93008,279,058
Jul 23, 20241.97001.99001.94001.94001.94006,641,425
Jul 22, 20241.97002.01001.94001.97001.97009,723,695
Jul 19, 20241.97001.97001.93001.96001.960011,289,419
Jul 18, 20242.01002.02001.95001.97001.970014,988,251
Jul 17, 20242.02002.03002.00002.01002.01007,650,169
Jul 16, 20242.05002.06002.01002.03002.030013,411,005
Jul 15, 20242.04002.07002.00002.06002.060020,307,952
Jul 12, 20241.99002.08001.99002.01002.010015,077,200
Jul 11, 20241.94002.00001.94001.99001.990019,157,809
Jul 10, 20241.93001.96001.91001.93001.930010,040,162
Jul 9, 20241.94001.95001.89001.94001.940012,239,103
Jul 8, 20241.95001.95001.91001.92001.92009,658,890
Jul 5, 20241.95001.95001.95001.95001.9500-
Jul 4, 20242.00002.00001.94001.95001.950013,145,240
Jul 3, 20241.97002.01001.96001.99001.990014,853,419
Jul 2, 20241.97001.99001.94001.97001.970012,498,922
Jul 1, 20241.94001.99001.93001.95001.950012,982,334
Jun 28, 20241.99002.01001.97001.97001.970010,419,791
Jun 27, 20242.03002.04001.99001.99001.990010,735,000
Jun 26, 20242.01002.04001.98002.04002.04009,725,644
Jun 25, 20242.00002.04001.98002.02002.02008,416,955
Jun 24, 20242.07002.08002.01002.01002.010016,368,300
Jun 21, 20242.09002.11002.06002.08002.08008,151,640
Jun 20, 20242.11002.13002.09002.09002.090015,190,285
Jun 19, 20242.16002.17002.11002.11002.11009,858,082
Jun 18, 20242.16002.20002.15002.16002.160011,769,179
Jun 17, 20242.13002.20002.11002.17002.170020,190,482
Jun 14, 20242.11002.14002.10002.13002.13009,154,442
Jun 13, 20242.14002.16002.10002.12002.120014,606,009
Jun 12, 20242.09002.15002.09002.13002.130013,628,833
Jun 11, 20242.11002.11002.05002.10002.100017,842,144
Jun 7, 20242.16002.16002.09002.10002.100015,512,406
Jun 6, 20242.17002.23002.09002.10002.100022,471,032
Jun 5, 20242.24002.25002.17002.17002.170013,791,426
Jun 4, 20242.20002.24002.08002.23002.230028,712,071
Jun 3, 20242.27002.27002.21002.22002.220014,911,610
May 31, 20242.32002.33002.26002.27002.270013,238,918
May 30, 20242.35002.35002.31002.31002.310016,220,200
May 29, 20242.32002.36002.30002.35002.350012,995,287
May 28, 20242.32002.35002.31002.32002.320010,949,409
May 27, 20242.36002.36002.31002.33002.330014,769,101
May 24, 20242.37002.40002.36002.36002.360010,052,333
May 23, 20242.42002.42002.36002.38002.380018,010,435
May 22, 20242.42002.45002.41002.43002.43009,740,213
May 21, 20242.44002.45002.41002.42002.420013,660,193
May 20, 20242.47002.48002.44002.45002.450013,718,777
May 17, 20242.46002.49002.44002.48002.480023,992,824
May 16, 20242.47002.49002.45002.47002.470016,082,600
May 15, 20242.53002.53002.47002.48002.480020,365,853
May 14, 20242.55002.57002.51002.52002.520021,734,001
May 13, 20242.49002.56002.48002.55002.550023,528,032
May 10, 20242.49002.51002.47002.50002.500021,582,497
May 9, 20242.49002.49002.47002.48002.480019,201,000
May 8, 20242.50002.50002.48002.49002.490010,204,586
May 7, 20242.52002.52002.48002.50002.500016,235,886
May 6, 20242.51002.52002.49002.52002.520023,069,635