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

Shanghai - Delayed Quote CNY

Zhejiang Hechuan Technology Co., Ltd. (688320.SS)

45.46
+1.83
+(4.19%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202543.7745.9043.6445.4645.468,843,932
Apr 29, 202541.1044.1840.6043.6343.638,492,906
Apr 28, 202540.6043.3740.5041.1041.106,685,822
Apr 25, 202540.4042.4239.0141.8541.859,431,956
Apr 24, 202537.5041.0537.3939.8239.8210,551,966
Apr 23, 202535.5939.1235.5437.9037.907,434,578
Apr 22, 202535.4136.3234.7435.2735.273,491,790
Apr 21, 202534.2935.4633.6535.2935.294,028,429
Apr 18, 202535.0035.7034.4434.5334.532,480,877
Apr 17, 202535.6036.2035.0235.1335.132,105,417
Apr 16, 202536.2036.6034.8435.3535.353,255,766
Apr 15, 202536.6037.2835.9236.4736.473,218,106
Apr 14, 202536.8037.7536.7036.7536.754,484,854
Apr 11, 202534.2737.1534.0836.3836.387,131,864
Apr 10, 202533.9536.6233.2034.5034.508,059,175
Apr 9, 202529.9832.3227.2732.0032.007,364,399
Apr 8, 202530.6832.4829.6330.7330.737,234,024
Apr 7, 202535.0035.1930.6830.6830.687,218,302
Apr 3, 202539.4539.9438.1538.3538.353,833,573
Apr 2, 202539.3040.9839.0139.8339.833,773,065
Apr 1, 202539.6640.1239.1439.2539.252,796,556
Mar 31, 202539.7540.3037.9139.3439.344,948,100
Mar 28, 202541.7342.3140.3740.3740.372,276,789
Mar 27, 202542.0842.7941.3441.7141.712,429,400
Mar 26, 202541.0143.1841.0142.2042.202,825,964
Mar 25, 202542.6343.2341.0641.2441.243,219,823
Mar 24, 202544.0744.3241.6342.8142.814,665,548
Mar 21, 202545.6045.6043.9644.3344.335,599,844
Mar 20, 202545.8246.8045.2346.0746.075,443,091
Mar 19, 202546.0046.4044.7245.7345.735,323,791
Mar 18, 202546.0046.6945.1046.0346.034,895,964
Mar 17, 202545.4646.4644.5046.0046.005,402,903
Mar 14, 202544.7446.3543.5145.4545.456,750,397
Mar 13, 202548.4148.4643.3044.6644.6611,129,471
Mar 12, 202547.3550.1847.0048.9048.9010,076,880
Mar 11, 202548.9949.9647.6449.1049.107,732,299
Mar 10, 202549.5051.8048.7650.1850.188,071,927
Mar 7, 202548.6549.9547.8149.0049.005,908,654
Mar 6, 202548.0050.3648.0048.8248.827,942,749
Mar 5, 202545.5148.4345.5148.1448.149,471,417
Mar 4, 202544.0047.2843.7146.4546.458,323,284
Mar 3, 202546.8947.2543.7044.6244.629,533,882
Feb 28, 202553.0053.0046.4646.4646.4614,589,696
Feb 27, 202553.0554.7751.0054.1154.1112,954,055
Feb 26, 202554.1158.8852.1953.0353.0318,816,732
Feb 25, 202553.9957.7553.6054.9154.9111,668,286
Feb 24, 202553.6058.8952.3856.4556.4518,722,241
Feb 21, 202551.8854.3051.1153.6053.6013,663,376
Feb 20, 202553.0054.3051.1052.4052.4012,957,950
Feb 19, 202547.6255.1747.6253.1953.1917,781,665
Feb 18, 202547.6049.4946.2047.6047.608,221,478
Feb 17, 202546.9448.4945.6848.2748.277,773,224
Feb 14, 202547.1348.3045.5046.1146.119,001,151
Feb 13, 202551.4851.9548.0148.4548.4510,284,477
Feb 12, 202551.8153.8050.4052.0952.0911,422,518
Feb 11, 202549.1852.3448.7852.3352.3312,227,320
Feb 10, 202548.0050.7848.0049.7849.789,126,337
Feb 7, 202549.8051.0848.1849.7849.7813,334,082
Feb 6, 202546.5951.0846.4050.4050.4012,570,503
Feb 5, 202544.8648.7244.7147.2247.2210,786,863
Jan 27, 202547.2347.5343.6044.2044.209,920,984
Jan 24, 202545.3948.6845.0347.6347.6313,773,046
Jan 23, 202543.8048.5043.6046.0146.0116,501,921
Jan 22, 202545.5847.2543.3543.3843.389,915,241
Jan 21, 202544.0346.4543.7846.3746.3712,226,453
Jan 20, 202544.5845.7043.2843.8443.8410,964,428
Jan 17, 202545.0047.2844.4344.9744.977,995,802
Jan 16, 202547.0948.8845.1045.8245.8211,120,774
Jan 15, 202546.0247.9244.8047.3247.3212,575,520
Jan 14, 202541.4746.4841.3046.4846.4815,512,047
Jan 13, 202541.9845.1440.9041.4741.4710,710,159
Jan 10, 202541.9846.5141.9543.0043.0014,558,227
Jan 9, 202539.8644.3639.5042.5542.5513,573,481
Jan 8, 202537.1641.9936.9940.8440.8414,030,720
Jan 7, 202536.5037.5135.9837.5137.515,774,055
Jan 6, 202538.1838.8036.0036.5036.507,098,928
Jan 3, 202539.8840.2637.8438.1638.167,735,996
Jan 2, 202538.9041.4737.5040.0040.009,531,789
Dec 31, 202441.8942.2938.9038.9038.907,229,324
Dec 30, 202441.7042.4440.4841.6841.685,895,071
Dec 27, 202444.8045.3041.0042.3042.3011,801,990
Dec 26, 202444.3546.2044.0044.8044.808,599,929
Dec 25, 202447.7548.5043.5344.3544.3512,233,657
Dec 24, 202450.0051.4647.0148.6248.6210,640,066
Dec 23, 202450.1051.5948.5348.9048.909,541,258
Dec 20, 202447.3652.5046.7251.3951.3916,303,533
Dec 19, 202445.2049.2445.2047.8847.8813,261,171
Dec 18, 202447.9048.8045.5046.7346.7313,911,282
Dec 17, 202450.6050.9946.0647.1947.1916,547,019
Dec 16, 202450.5855.5048.0051.0051.0017,845,871
Dec 13, 202450.0655.9850.0651.8751.8722,039,234
Dec 12, 202453.2354.6749.1850.8050.8025,163,540
Dec 11, 202448.0057.7046.9856.2056.2032,594,286
Dec 10, 202443.7551.4743.0148.0848.0825,555,668
Dec 9, 202441.2345.3841.2342.8942.8914,427,501
Dec 6, 202444.0045.6041.2342.5142.5118,083,386
Dec 5, 202442.5546.6642.0044.8844.8818,603,107
Dec 4, 202443.3745.5042.2042.5042.5018,645,913
Dec 3, 202441.0245.7540.9043.2243.2217,901,402
Dec 2, 202440.5045.0040.0042.1942.1918,924,849
Nov 29, 202435.1842.6035.1840.4940.4916,221,998
Nov 28, 202437.0037.7035.3035.7035.706,606,855
Nov 27, 202435.3537.5034.3837.5037.507,603,529
Nov 26, 202439.8040.8035.3536.7036.7012,104,543
Nov 25, 202437.2541.2335.2041.2341.2314,182,787
Nov 22, 202436.0039.5036.0037.6037.6014,993,529
Nov 21, 202437.5138.4035.8036.8836.8813,604,214
Nov 20, 202435.3639.8034.5238.3638.3618,702,163
Nov 19, 202431.0134.8930.9934.8034.8013,222,973
Nov 18, 202433.1335.2132.0032.0032.0010,167,438
Nov 15, 202431.9035.1031.7833.0433.049,925,955
Nov 14, 202434.7834.7832.0732.2132.218,526,321
Nov 13, 202430.8035.4929.8935.0335.0311,336,531
Nov 12, 202433.1233.1230.8731.2131.216,793,819
Nov 11, 202431.0333.3231.0032.9132.917,330,163
Nov 8, 202431.8732.6031.3031.5231.527,507,609
Nov 7, 202431.1132.0030.0231.2331.239,538,704
Nov 6, 202429.2931.2029.2330.0130.019,745,026
Nov 5, 202430.0031.3529.0329.6029.6012,404,491
Nov 4, 202426.7029.4026.3029.3229.327,212,340
Nov 1, 202427.5628.0825.9525.9525.953,104,809
Oct 31, 202426.7327.8326.6027.6927.693,113,790
Oct 30, 202426.9427.5926.6327.0727.072,945,346
Oct 29, 202428.7929.2827.5227.5227.523,547,267
Oct 28, 202428.9929.4428.1428.8028.803,203,569
Oct 25, 202428.1028.9927.7028.7628.763,124,376
Oct 24, 202429.2929.2927.8428.1028.104,149,016
Oct 23, 202429.7430.2229.0529.1829.184,482,012
Oct 22, 202429.3030.4428.4229.4729.475,139,987
Oct 21, 202428.1429.7027.8328.9728.974,989,912
Oct 18, 202426.6028.9326.1628.1428.144,783,503
Oct 17, 202426.5427.2526.5026.5926.593,010,239
Oct 16, 202426.3127.2526.0026.2826.282,161,003
Oct 15, 202427.0727.9526.6126.7026.702,934,429
Oct 14, 202426.8227.4725.5727.3727.374,239,893
Oct 11, 202429.0629.0626.1126.7426.745,576,422
Oct 10, 202432.9032.9429.4029.4529.456,268,568
Oct 9, 202433.9635.1631.2031.8931.898,299,284
Oct 8, 202436.7636.7631.5035.6535.6511,311,320
Sep 30, 202427.0031.2026.9830.8830.887,493,564
Sep 27, 202425.4426.7925.0626.4826.483,508,673
Sep 26, 202422.8326.5022.7025.5025.505,649,541
Sep 25, 202423.6523.6522.8122.8122.812,589,225
Sep 24, 202422.2223.0521.6022.9222.922,283,471
Sep 23, 202422.0122.3821.7022.0122.011,089,985
Sep 20, 202421.7722.5821.6522.1822.181,562,937
Sep 19, 202422.4522.4521.3821.8521.851,810,030
Sep 18, 202420.7222.2220.5121.8021.802,052,630
Sep 13, 202421.4021.4220.6020.6520.651,644,536
Sep 12, 202421.9822.1921.3221.3721.371,491,107
Sep 11, 202421.6022.2921.6021.9421.941,202,791
Sep 10, 202422.0822.2221.5221.8721.871,379,396
Sep 9, 202422.0022.4021.7522.1022.101,399,048
Sep 6, 202422.8123.0922.1222.1622.162,105,692
Sep 5, 202423.0523.5022.5122.9122.912,974,468
Sep 4, 202422.6023.4422.5322.9522.952,806,778
Sep 3, 202423.2023.9922.5822.9022.904,219,533
Sep 2, 202424.1124.2522.7822.8722.874,568,325
Aug 30, 202424.2825.2423.8524.2824.287,043,776
Aug 29, 202420.8025.5820.8024.3824.389,803,769
Aug 28, 202420.1023.2019.8321.4021.406,353,937
Aug 27, 202421.1621.1620.0020.0620.062,291,389
Aug 26, 202421.7321.9720.9021.1821.183,099,575
Aug 23, 202422.7622.7621.3921.7321.736,786,645
Aug 22, 202422.2524.7621.3923.7023.709,353,141
Aug 21, 202420.7021.0020.1920.6320.63923,469
Aug 20, 202420.9421.3020.4620.6520.65756,351
Aug 19, 202420.7521.5020.4121.1221.121,281,742
Aug 16, 202420.6621.3120.6620.7820.781,057,661
Aug 15, 202420.3920.9520.0120.7120.711,170,903
Aug 14, 202420.2620.8719.8020.5420.541,284,477
Aug 13, 202419.8820.2719.6020.1120.11706,499
Aug 12, 202420.5020.5419.7019.8119.81461,347
Aug 9, 202420.7020.9319.9119.9219.92851,324
Aug 8, 202420.4620.5819.8620.1520.15740,724
Aug 7, 202420.4020.6620.1220.4620.46605,004
Aug 6, 202420.2220.4620.0520.4420.44682,897
Aug 5, 202420.6420.9519.8920.0120.011,191,684
Aug 2, 202421.2421.2920.5620.5920.591,020,595
Aug 1, 202421.6022.0521.1021.2421.241,451,815
Jul 31, 202419.8021.6019.6121.5621.562,359,421
Jul 30, 202419.5220.0519.1819.7519.751,301,171
Jul 29, 202420.3220.8719.1119.5419.542,006,867
Jul 26, 202420.5021.0020.1220.5320.531,166,635
Jul 25, 202420.3020.7020.0220.3620.36599,656
Jul 24, 202421.3721.3720.4120.4520.451,004,321
Jul 23, 202422.4122.4521.0021.0821.081,245,455
Jul 22, 202422.5523.0422.2022.3422.341,244,278
Jul 19, 202422.0122.7621.8522.4922.49602,795
Jul 18, 202422.1122.2821.3021.9921.991,002,883
Jul 17, 202423.1023.1222.2122.2822.281,439,699
Jul 16, 202423.0423.3422.6323.0823.08611,258
Jul 15, 202422.9023.2622.5822.6622.66726,981
Jul 12, 202423.4923.5022.8122.9522.95721,345
Jul 11, 202423.8323.9023.2223.5023.50941,406
Jul 10, 202423.6023.9723.2023.2623.26845,391
Jul 9, 202423.6223.7322.5023.6023.601,255,824
Jul 8, 202424.4124.5123.2723.2823.281,239,020
Jul 5, 202424.7624.7624.7624.7624.76-
Jul 4, 202425.1826.1824.6124.7624.761,673,065
Jul 3, 202424.3126.0924.0525.4325.432,231,722
Jul 2, 202424.4224.6724.3024.3124.31628,963
Jul 1, 202424.6224.9824.0824.5024.50778,364
Jun 28, 202424.5124.8724.1524.5424.54781,591
Jun 27, 202425.1025.6624.3224.5224.521,459,894
Jun 26, 202424.7725.1724.4225.0525.051,135,927
Jun 25, 202424.6125.2224.4124.6124.611,038,942
Jun 24, 202425.3425.3424.4624.4624.461,446,090
Jun 21, 202425.5025.6525.1025.3425.34926,323
Jun 20, 202425.5826.3625.5825.7125.711,210,134
Jun 19, 202426.5326.7625.7825.8125.811,066,632
Jun 18, 202425.5626.8825.5626.5826.581,751,438
Jun 17, 202425.5526.1925.5525.8125.81993,619
Jun 14, 2024 0.11038 Dividend
Jun 14, 202425.7625.9825.1925.7325.731,855,053
Jun 13, 202425.4026.7924.9226.2826.172,549,634
Jun 12, 202424.9026.1024.9025.2625.151,278,577
Jun 11, 202424.7625.1024.0825.0424.93753,559
Jun 7, 202424.9425.2524.3024.7824.681,095,676
Jun 6, 202426.9026.9024.7524.7724.672,334,658
Jun 5, 202426.0527.1226.0526.1926.081,116,553
Jun 4, 202426.8926.9726.0226.3726.261,980,901
Jun 3, 202427.2127.8026.5926.9826.872,717,101
May 31, 202426.5127.4526.5026.9226.811,747,927
May 30, 202426.1926.9425.8326.6526.541,422,684
May 29, 202425.8826.4025.6026.1926.081,440,353
May 28, 202425.8526.5825.5125.9525.841,544,505
May 27, 202425.5125.8825.1125.7525.641,045,347
May 24, 202426.0326.2225.5025.5125.401,381,550
May 23, 202426.8526.9725.8526.0325.921,574,845
May 22, 202426.7327.3026.6027.0026.89878,567
May 21, 202427.4927.6826.6826.7726.661,470,244
May 20, 202427.2427.7526.4527.4927.371,941,336
May 17, 202425.5026.8825.3126.6426.532,027,347
May 16, 202425.8026.2625.7025.7125.601,154,707
May 15, 202425.9026.2125.6825.8025.69995,928
May 14, 202426.1226.9925.9425.9725.861,445,581
May 13, 202426.3626.5025.8825.9125.801,601,625
May 10, 202427.0127.8526.7026.7226.612,182,001
May 9, 202427.7328.0527.3027.5927.472,033,234
May 8, 202427.3627.6926.6327.3227.212,015,322
May 7, 202427.2527.6826.8027.3727.262,087,815
May 6, 202428.0028.3927.1227.2427.133,515,778
Apr 30, 202427.7028.1727.2027.3827.262,005,777

Related Tickers

603019.SS Dawning Information Industry Co., Ltd.
63.32
+1.72%
 
000977.SZ Inspur Electronic Information Industry Co., Ltd.
50.85
+4.52%
 
688041.SS Hygon Information Technology Co., Ltd.
148.60
-1.00%
 
002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
28.21
+0.25%
 
IONQ IonQ, Inc.
30.92
+12.93%
 
RGTI Rigetti Computing, Inc.
10.63
+16.30%