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

Shanghai - Delayed Quote CNY

HLGF (600346.SS)

Compare
15.22
0.00
(0.00%)
At close: April 18 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202515.1615.3515.0715.2215.227,333,480
Apr 17, 202515.4015.4115.0515.2215.2214,973,351
Apr 16, 202515.0115.5014.9215.5015.5016,597,122
Apr 15, 202515.0015.1414.8715.1015.1013,711,085
Apr 14, 202515.1515.2114.9715.0315.0317,005,972
Apr 11, 202515.1415.2015.0215.1415.148,849,920
Apr 10, 202515.2615.3314.9415.2215.2212,873,638
Apr 9, 202514.8415.1514.6715.1315.1325,083,097
Apr 8, 202514.7614.9914.6114.9814.9828,686,667
Apr 7, 202515.0115.2214.3114.8014.8034,731,177
Apr 3, 202515.4515.6615.4115.4615.468,369,514
Apr 2, 202515.4015.5515.3615.5015.506,764,560
Apr 1, 202515.4115.4615.2315.4215.427,445,920
Mar 31, 202515.3815.4815.2815.3715.378,038,134
Mar 28, 202515.6115.6515.3515.4915.498,281,900
Mar 27, 202515.5415.7315.5115.6415.645,850,270
Mar 26, 202515.7215.7815.5115.5515.557,485,113
Mar 25, 202515.6215.7315.4915.7215.728,470,434
Mar 24, 202515.5515.6815.4715.5615.568,626,699
Mar 21, 202515.6315.8115.5015.5515.5510,730,520
Mar 20, 202515.7315.7915.5515.6315.6310,372,929
Mar 19, 202515.7915.8815.6715.7215.728,247,860
Mar 18, 202515.7615.9815.7215.8215.8211,406,062
Mar 17, 202515.7415.8215.6215.7615.7610,242,320
Mar 14, 202515.9215.9815.7015.7515.7513,415,023
Mar 13, 202515.8815.9915.8115.9215.928,471,807
Mar 12, 202516.3216.3315.8415.8715.8715,982,094
Mar 11, 202515.7916.3315.7416.3216.3219,323,052
Mar 10, 202515.7015.9315.6215.8915.8912,666,959
Mar 7, 202515.8115.9315.7215.7415.748,804,730
Mar 6, 202515.9316.0015.7015.8915.8911,265,187
Mar 5, 202516.1616.2515.8715.8815.8810,622,121
Mar 4, 202515.7316.1415.6616.1016.1020,316,430
Mar 3, 202515.6615.9015.6515.7715.7713,287,397
Feb 28, 202515.7215.8015.5715.6615.6617,454,290
Feb 27, 202515.0915.6615.0215.6515.6522,630,563
Feb 26, 202515.1015.2015.0215.0815.088,605,809
Feb 25, 202515.2615.2614.9915.0215.0210,778,476
Feb 24, 202515.2115.4015.2015.2915.299,395,646
Feb 21, 202515.4715.5215.1815.2715.2713,062,861
Feb 20, 202515.5815.6115.4015.4615.469,308,081
Feb 19, 202515.6615.7615.4715.5815.589,559,022
Feb 18, 202515.5615.8015.4715.6715.6714,768,336
Feb 17, 202515.5815.7115.4015.5615.5611,688,112
Feb 14, 202515.5015.6615.3715.5815.5812,260,619
Feb 13, 202515.4815.9315.4815.5715.5716,222,435
Feb 12, 202515.4415.6915.3915.4615.4611,898,855
Feb 11, 202515.3915.6515.3515.4815.4813,064,236
Feb 10, 202514.9315.5014.8615.4215.4223,138,577
Feb 7, 202514.8515.0514.8414.9914.9913,196,672
Feb 6, 202514.8815.1714.8414.9014.9013,166,018
Feb 5, 202515.0515.0514.8314.9914.999,908,609
Jan 27, 202514.7715.2214.7414.9814.9816,633,839
Jan 24, 202514.6114.8114.4514.7614.7619,083,848
Jan 23, 202514.7814.8614.6114.6214.6210,481,812
Jan 22, 202514.6014.7714.4214.6914.6912,609,249
Jan 21, 202514.8714.8914.5614.6214.6213,127,932
Jan 20, 202514.9515.0714.8014.8114.8111,316,292
Jan 17, 202514.6815.0314.6814.9414.9410,218,349
Jan 16, 202514.8515.0014.7614.8214.829,661,574
Jan 15, 202514.9615.1014.7914.8514.8513,330,932
Jan 14, 202514.7615.1414.6715.0415.0416,368,520
Jan 13, 202514.7815.2914.7814.8414.8418,355,880
Jan 10, 202515.1315.6314.8514.8514.8519,466,500
Jan 9, 202515.0015.1014.8915.0015.009,445,254
Jan 8, 202515.0115.1514.8215.0815.0813,506,680
Jan 7, 202515.1215.1414.8515.1015.1011,830,431
Jan 6, 202514.9715.0914.8115.0215.0213,688,754
Jan 3, 202514.9815.1814.8514.9014.9015,774,561
Jan 2, 202515.3015.3714.8914.9414.9421,247,478
Dec 31, 202415.4215.6215.2815.3515.3520,492,908
Dec 30, 202415.2415.4115.1815.3515.3519,052,651
Dec 27, 202415.2615.4015.1815.2815.2811,560,532
Dec 26, 202415.4015.4815.2015.2615.2610,957,980
Dec 25, 202415.4715.5415.3215.4015.4011,144,917
Dec 24, 202415.2415.5515.2415.4815.4816,982,986
Dec 23, 202415.2015.5215.2015.3115.3118,502,513
Dec 20, 202415.2015.3515.1115.1915.1917,791,127
Dec 19, 202415.4015.4615.1315.2515.2515,449,226
Dec 18, 202415.2815.5015.1415.3415.3419,445,514
Dec 17, 202415.1815.3615.1015.2215.2215,606,660
Dec 16, 202415.3915.5315.0715.1515.1523,039,141
Dec 13, 202415.6015.6015.2215.3115.3130,582,868
Dec 12, 202415.0515.6514.9515.5515.5548,942,444
Dec 11, 202414.8515.0914.8315.0415.0415,052,744
Dec 10, 202415.2015.2514.8414.8814.8819,293,640
Dec 9, 202414.5215.0514.4614.8514.8524,988,184
Dec 6, 202414.4114.6714.2614.5214.5217,091,324
Dec 5, 202414.4814.5214.3014.3714.3712,894,629
Dec 4, 202414.5614.6614.4814.5514.5510,857,020
Dec 3, 202414.6214.7514.5014.6314.6312,968,084
Dec 2, 202414.3514.6314.2814.6314.6318,939,935
Nov 29, 202414.3114.5014.2114.3614.3619,801,767
Nov 28, 202414.2914.3314.1114.2114.2114,308,194
Nov 27, 202414.1514.3014.0214.2314.2314,447,825
Nov 26, 202414.1314.2414.0014.1214.1210,303,001
Nov 25, 202414.2514.4314.0614.1414.1416,213,135
Nov 22, 202414.7814.8014.2514.2514.2517,707,272
Nov 21, 202414.9615.1114.7014.7314.7316,296,525
Nov 20, 202414.9515.0714.9215.0315.0312,870,534
Nov 19, 202414.7615.0214.7015.0115.0119,086,497
Nov 18, 202414.9815.1814.6714.7514.7521,988,532
Nov 15, 202415.0315.1814.8014.9314.9321,119,266
Nov 14, 202415.1615.4515.0115.0415.0419,282,137
Nov 13, 202415.0815.4515.0115.1715.1717,285,030
Nov 12, 202415.1915.4415.0415.1215.1225,111,257
Nov 11, 202415.2115.3014.8315.1815.1830,430,290
Nov 8, 202415.4815.5515.1015.2915.2941,092,568
Nov 7, 202414.7615.2514.5615.2515.2538,306,608
Nov 6, 202414.1515.0814.0914.7314.7358,051,904
Nov 5, 202413.7814.0813.7314.0814.0831,643,083
Nov 4, 202413.8313.8313.6513.8213.8222,751,960
Nov 1, 202413.7013.9713.6713.7413.7426,627,541
Oct 31, 202413.8313.9013.7013.7413.7421,049,940
Oct 30, 202413.9714.0713.7713.8913.8920,291,826
Oct 29, 202414.3014.3813.9614.0114.0124,631,302
Oct 28, 202414.3114.3514.0214.3014.3021,245,218
Oct 25, 202414.1314.4313.9614.3214.3225,564,291
Oct 24, 202414.5114.6114.3814.4114.4112,717,364
Oct 23, 202414.6914.6914.4514.5814.5818,926,635
Oct 22, 202414.4014.6414.3714.6014.6015,064,126
Oct 21, 202414.7414.7814.3014.4414.4422,953,381
Oct 18, 202413.9614.8513.9014.6314.6330,343,240
Oct 17, 202414.4414.4913.9413.9513.9517,725,349
Oct 16, 202414.4614.6014.2314.3214.3217,024,998
Oct 15, 202414.9514.9514.5214.5514.5515,955,315
Oct 14, 202414.9115.1414.8114.9614.9622,808,913
Oct 11, 202415.2015.2514.7614.9514.9520,893,666
Oct 10, 202415.1615.6514.9815.1115.1129,455,518
Oct 9, 202416.2116.2115.0815.1415.1450,291,243
Oct 8, 202417.2217.2316.0016.5116.5170,693,138
Sep 30, 202414.9815.7914.8015.6615.6658,055,857
Sep 27, 202413.9814.4613.9814.4614.4616,012,879
Sep 26, 202413.2313.8413.1413.8113.8119,249,608
Sep 25, 202413.3013.5513.1913.2313.2319,528,686
Sep 24, 202412.5413.1312.5113.1213.1221,161,672
Sep 23, 202412.5312.5912.4212.4512.457,082,194
Sep 20, 202412.6312.7012.3612.5312.5312,152,696
Sep 19, 202412.2612.7712.2512.6312.6314,538,950
Sep 18, 202412.6012.6112.1712.2612.268,893,586
Sep 13, 202412.4012.6312.3912.4612.469,561,122
Sep 12, 202412.3612.5912.3112.3912.3910,665,003
Sep 11, 202412.2412.3512.1312.2612.268,614,139
Sep 10, 202412.4012.5112.1612.3312.3310,439,414
Sep 9, 202412.6512.6912.4212.4812.4812,842,462
Sep 6, 202412.9613.0512.6412.7012.7013,625,617
Sep 5, 202413.3313.3612.7812.9612.9622,643,114
Sep 4, 202413.1913.4413.1613.3313.337,474,875
Sep 3, 202413.1513.4213.0613.3113.319,412,591
Sep 2, 202413.4013.5213.2013.2113.2115,149,817
Aug 30, 202413.3013.7313.1413.4313.4314,684,008
Aug 29, 202413.5713.6013.3013.3313.3310,532,255
Aug 28, 202413.3113.5913.2913.5113.5111,524,480
Aug 27, 202413.2313.4113.1813.3013.3010,753,400
Aug 26, 202413.3013.3813.0013.2213.2212,359,030
Aug 23, 202413.1513.3312.7613.2913.2914,940,848
Aug 22, 202413.4013.5613.2313.3913.399,188,422
Aug 21, 202413.4713.5613.3313.3913.396,477,674
Aug 20, 202413.7013.7613.3913.4613.468,687,303
Aug 19, 202413.4313.8013.4313.6613.6612,193,894
Aug 16, 202413.2613.4513.1513.4013.409,043,600
Aug 15, 202413.0713.4913.0413.2613.2611,120,924
Aug 14, 202413.4313.4613.0313.1113.1112,032,344
Aug 13, 202413.4913.5613.3613.4413.448,103,040
Aug 12, 202413.3313.5513.2713.4813.488,132,275
Aug 9, 202413.6413.7213.3413.3413.348,826,838
Aug 8, 202413.3713.7313.3013.6513.6511,195,447
Aug 7, 202413.3913.4513.2613.3713.376,153,463
Aug 6, 202413.3913.5713.3213.4013.408,685,240
Aug 5, 202413.4013.6313.3213.3313.3313,208,300
Aug 2, 202413.7913.9413.4513.5113.5115,498,566
Aug 1, 202414.0214.1513.7813.8613.8611,844,701
Jul 31, 202413.5013.9913.3713.9713.9715,065,598
Jul 30, 202413.6613.6713.3613.4113.419,514,255
Jul 29, 202413.6813.7513.5513.6113.619,315,204
Jul 26, 202413.4613.8013.4013.6313.6311,611,775
Jul 25, 202413.2313.5013.1713.3913.3912,883,388
Jul 24, 202413.6213.6913.1413.2313.2320,120,570
Jul 23, 202414.3114.3313.6513.6513.6519,539,186
Jul 22, 202414.6614.7314.2614.3614.3614,340,920
Jul 19, 202414.5714.7614.3214.6514.6515,891,200
Jul 18, 202414.3214.5814.1714.5414.5415,480,899
Jul 17, 202414.3014.3914.1514.3414.3410,351,395
Jul 16, 202414.3014.4914.2114.3314.3311,337,977
Jul 15, 202414.4314.5014.3114.3514.3512,415,135
Jul 12, 202414.2014.5414.1314.3914.3921,574,632
Jul 11, 202413.8914.2413.6714.2214.2218,411,523
Jul 10, 202413.8013.9213.7113.7613.768,462,592
Jul 9, 202413.6613.8713.5413.8713.8713,821,045
Jul 8, 202414.0714.0913.6213.7213.7218,344,370
Jul 5, 202413.7613.7613.7613.7613.76-
Jul 4, 202413.7813.9713.7613.7613.7612,047,500
Jul 3, 202413.7913.9713.7813.8213.829,379,099
Jul 2, 202414.2414.2913.8013.8713.8718,036,265
Jul 1, 202413.9514.2913.6514.2514.2520,287,820
Jun 28, 202413.9114.0613.8013.9513.9515,858,513
Jun 27, 202414.3314.3713.8913.9313.9318,682,900
Jun 26, 202414.1714.4613.9014.4014.4022,518,580
Jun 25, 202413.7914.2513.7414.1014.1019,989,262
Jun 24, 202413.7013.9013.6313.7913.7913,531,603
Jun 21, 202413.6713.8513.6513.7713.7712,334,840
Jun 20, 202413.7013.9013.6713.7313.7310,629,075
Jun 19, 202413.9014.0413.7513.7613.769,404,200
Jun 18, 202413.7813.9513.7513.9113.9111,434,446
Jun 17, 202414.0214.0213.7213.8013.8018,297,688
Jun 14, 202413.9614.1013.8914.0214.0210,848,500
Jun 13, 202414.2014.2513.9413.9913.9911,750,900
Jun 12, 202414.2814.3114.1414.2014.209,916,458
Jun 11, 202414.2114.3314.1214.2714.2711,665,991
Jun 7, 202414.3914.4114.1114.2114.2115,460,986
Jun 6, 202414.2114.4214.0914.3614.3618,567,371
Jun 5, 202414.2514.3614.1314.2114.2114,462,711
Jun 4, 202414.2614.3014.0614.2114.2119,359,392
Jun 3, 202414.3014.3914.1814.2514.2518,780,686
May 31, 202414.5014.5714.2814.3314.3316,797,625
May 30, 202414.6614.8514.4614.5014.5013,460,832
May 29, 202414.6814.7914.5614.6414.6410,431,885
May 28, 202414.7114.8414.6714.6814.6815,312,016
May 27, 2024 0.55 Dividend
May 27, 202414.7214.9014.6414.7014.7017,311,597
May 24, 202415.0715.3114.9715.1914.6420,351,558
May 23, 202415.3115.3415.0615.0914.5425,353,330
May 22, 202415.5215.6015.2715.3114.7627,466,850
May 21, 202415.6015.6815.4815.5615.0015,637,014
May 20, 202415.6015.8015.4815.5514.9921,390,031
May 17, 202415.5915.7215.4515.6815.1114,168,359
May 16, 202415.7015.8515.5015.5915.0321,507,200
May 15, 202416.4916.7115.7115.8115.2440,557,798
May 14, 202416.3216.5416.2516.5215.9222,880,043
May 13, 202416.0416.4415.9516.4015.8130,324,841
May 10, 202415.8616.2215.7916.1415.5623,653,280
May 9, 202415.8515.9415.7015.8515.2819,411,096
May 8, 202415.8515.9815.7215.8415.2716,330,784
May 7, 202416.0516.0715.7715.9015.3225,869,824
May 6, 202415.5916.0415.3515.9715.3934,750,838
Apr 30, 202415.5215.7615.4215.5014.9421,987,526
Apr 29, 202415.3815.5615.2615.5014.9423,564,496
Apr 26, 202415.4715.6515.2115.4014.8429,207,560
Apr 25, 202415.6415.8915.5015.5815.0223,643,980
Apr 24, 202415.3515.7215.1315.6815.1133,683,192
Apr 23, 202416.1716.2014.8315.2114.6656,686,614
Apr 22, 202416.2916.3815.5415.5715.0138,352,490
Apr 19, 202415.6916.1315.6016.0915.5125,313,403
Apr 18, 202415.6515.9515.5515.6915.1222,831,115