Skip to main content
Guangdong HEC Technology Holding Co., Ltd (SHA:600673)
China flag China · Delayed Price · Currency is CNY
37.80
0.00 (0.00%)
At close: Feb 24, 2026

SHA:600673 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202637.8037.8037.8037.8037.80--
Feb 13, 202636.2138.3635.8837.8037.803.34%124,910,600
Feb 12, 202633.9736.5833.9136.5836.5810.02%75,560,940
Feb 11, 202633.3634.1932.5533.2533.250.57%68,805,844
Feb 10, 202631.9533.8031.8133.0633.065.52%76,645,173
Feb 9, 202630.0531.6130.0431.3331.338.41%80,558,570
Feb 6, 202628.5929.3928.0628.9028.900.28%41,441,630
Feb 5, 202629.4029.4528.1028.8228.82-2.17%43,916,700
Feb 4, 202629.5029.7928.8229.4629.461.20%73,199,181
Feb 3, 202626.6529.1126.4129.1129.1110.02%78,228,870
Feb 2, 202626.2627.2426.2626.4626.46-2.86%44,682,000
Jan 30, 202626.9927.6926.5227.2427.24-0.04%40,211,950
Jan 29, 202627.6228.3627.1027.2527.25-1.52%57,158,520
Jan 28, 202629.8730.4926.9127.6727.67-4.91%94,298,670
Jan 27, 202628.6229.3928.0429.1029.101.32%50,398,850
Jan 26, 202629.5331.3628.4028.7228.720.10%109,183,900
Jan 23, 202628.8028.8228.0128.6928.690.03%34,735,350
Jan 22, 202628.6028.8528.1128.6828.680.10%31,825,220
Jan 21, 202628.1028.8728.0028.6528.651.38%34,250,500
Jan 20, 202628.9029.4927.8128.2628.26-3.05%48,586,480
Jan 19, 202629.5029.5027.8829.1529.15-76,596,290
Jan 16, 202630.0030.7428.8829.1529.15-2.67%81,389,330
Jan 15, 202630.8931.5429.7129.9529.95-6.76%89,639,480
Jan 14, 202629.9533.2028.8932.1232.126.08%126,270,600
Jan 13, 202629.5031.3029.0030.2830.281.24%90,799,920
Jan 12, 202630.0930.9829.5329.9129.911.32%122,751,503
Jan 9, 202627.5530.0027.5529.5229.527.15%94,847,160
Jan 8, 202626.8528.6026.6827.5527.552.61%116,935,846
Jan 7, 202624.7826.8524.3026.8526.8510.00%106,294,200
Jan 6, 202623.5824.7423.5624.4124.414.27%70,932,830
Jan 5, 202622.4323.8522.4023.4123.414.37%52,948,140
Dec 31, 202523.0123.1022.3122.4322.43-2.39%37,626,460
Dec 30, 202522.2523.3421.9422.9822.982.91%47,272,220
Dec 29, 202522.3222.7822.2222.3322.33-0.04%28,816,480
Dec 26, 202522.8322.9122.2722.3422.34-1.59%30,332,270
Dec 25, 202523.2623.3022.6522.7022.70-2.41%41,251,600
Dec 24, 202522.9223.5522.6623.2623.262.02%49,901,992
Dec 23, 202522.2623.1622.1122.8022.802.43%51,016,670
Dec 22, 202521.7122.4421.6022.2622.263.68%38,679,380
Dec 19, 202521.5021.7921.3321.4721.470.33%25,552,450
Dec 18, 202521.7522.1521.3021.4021.40-2.77%31,499,850
Dec 17, 202521.7022.2221.4722.0122.012.23%38,073,400
Dec 16, 202522.2422.3021.1821.5321.53-2.84%33,723,820
Dec 15, 202522.6923.0422.0222.1622.16-3.86%35,323,960
Dec 12, 202522.9123.1922.0423.0523.051.10%50,905,569
Dec 11, 202524.1024.1122.8022.8022.80-5.47%53,582,890
Dec 10, 202524.0024.1823.1124.1224.121.39%99,953,530
Dec 9, 202521.8023.7921.8023.7923.799.99%97,297,140
Dec 8, 202520.7421.9520.7021.6321.635.05%45,506,890
Dec 5, 202520.4020.6420.1320.5920.590.93%18,740,569
Dec 4, 202520.8020.8920.3120.4020.40-1.69%19,873,890
Dec 3, 202520.8121.0320.4420.7520.75-0.29%25,843,030
Dec 2, 202521.1921.2820.7120.8120.81-2.35%23,719,470
Dec 1, 202521.4521.8521.0021.3121.310.61%35,134,160
Nov 28, 202521.4221.5120.9021.1821.18-1.53%33,234,520
Nov 27, 202522.2322.6721.5021.5121.51-3.24%56,752,070
Nov 26, 202521.9022.6721.7522.2322.231.51%65,755,011
Nov 25, 202520.7022.1120.6321.9021.905.80%59,674,740
Nov 24, 202520.0820.9320.0020.7020.704.92%65,157,310
Nov 21, 202520.5120.5519.4919.7319.73-5.51%43,732,590
Nov 20, 202520.9521.3820.7620.8820.880.63%20,289,500
Nov 19, 202521.0521.3120.5120.7520.75-1.66%24,211,500
Nov 18, 202520.6621.5020.5021.1021.100.81%34,136,660
Nov 17, 202520.9722.0620.7420.9320.930.29%55,724,950
Nov 14, 202520.7521.2620.4120.8720.87-0.38%30,015,840
Nov 13, 202520.2921.0520.1520.9520.952.95%34,114,740
Nov 12, 202520.4820.7620.1820.3520.35-0.78%20,881,320
Nov 11, 202520.9821.1120.2020.5120.51-2.24%34,937,370
Nov 10, 202521.5421.5520.6820.9820.98-0.85%35,747,440
Nov 7, 202520.9421.6320.4821.1621.160.38%41,998,420
Nov 6, 202520.1521.1620.0721.0821.084.62%39,808,080
Nov 5, 202520.0020.2219.6920.1520.15-1.23%30,188,560
Nov 4, 202520.8020.9320.1820.4020.40-2.06%33,937,240
Nov 3, 202521.4321.4320.2220.8320.83-3.12%46,737,230
Oct 31, 202522.1122.3621.4321.5021.50-2.76%41,855,940
Oct 30, 202522.7222.7221.9122.1122.11-2.64%46,862,050
Oct 29, 202522.5023.5822.4622.7122.710.22%56,052,840
Oct 28, 202522.4523.4521.8522.6622.662.77%88,010,790
Oct 27, 202521.6022.4621.5722.0522.054.50%73,105,600
Oct 24, 202520.7021.1020.5021.1021.103.13%43,494,620
Oct 23, 202520.8221.0020.0020.4620.46-1.96%32,005,650
Oct 22, 202520.5921.2720.5020.8720.870.43%39,340,040
Oct 21, 202520.2620.9920.1820.7820.782.92%60,887,320
Oct 20, 202521.0021.0320.0720.1920.19-0.74%41,456,650
Oct 17, 202521.4721.4720.2220.3420.34-5.35%52,479,920
Oct 16, 202521.6521.9621.3721.4921.49-0.78%27,535,720
Oct 15, 202521.5421.8020.9021.6621.660.60%34,196,830
Oct 14, 202522.5222.6221.3321.5321.53-3.24%45,080,470
Oct 13, 202521.0822.4821.0622.2522.25-48,787,800
Oct 10, 202523.1023.1122.1022.2522.25-3.93%51,815,960
Oct 9, 202523.2823.9423.0623.1623.16-0.52%50,154,920
Sep 30, 202523.6523.9722.7423.2823.28-2.18%62,678,430
Sep 29, 202523.0023.9822.9023.8023.802.99%60,258,850
Sep 26, 202524.0024.0023.0923.1123.11-4.23%62,359,880
Sep 25, 202524.4425.0723.4524.1324.13-1.23%86,315,830
Sep 24, 202524.6525.6024.0424.4324.43-0.89%86,634,140
Sep 23, 202525.4926.2323.8824.6524.65-1.48%121,097,200
Sep 22, 202524.7725.3624.0025.0225.021.42%84,547,310
Sep 19, 202525.2025.5224.4424.6724.670.08%77,243,210
Sep 18, 202525.5025.8824.3024.6524.65-3.33%106,505,300