Skip to main content
Guangdong HEC Technology Holding Co., Ltd (SHA:600673)
China flag China · Delayed Price · Currency is CNY
20.59
+0.19 (0.93%)
At close: Dec 5, 2025

SHA:600673 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 17, 202524.8826.1024.1725.5025.504.17%120,410,900
Sep 16, 202522.8724.9422.8724.4824.487.37%132,680,900
Sep 15, 202523.6823.6822.4622.8022.80-3.72%98,944,830
Sep 12, 202525.2225.5023.3323.6823.68-5.92%165,865,500
Sep 11, 202524.0026.1822.0025.1725.174.66%230,856,100
Sep 10, 202524.5425.6023.4324.0524.05-2.95%121,790,000
Sep 9, 202523.9625.9423.9624.7824.783.42%115,918,500
Sep 8, 202525.1825.6423.0023.9623.96-4.16%135,557,700
Sep 5, 202522.5025.5522.2025.0025.006.29%163,092,400
Sep 4, 202526.8027.0023.5223.5223.52-9.99%98,861,870
Sep 3, 202524.7726.8424.6026.1326.137.09%124,138,100
Sep 2, 202524.4424.9123.8824.4024.400.87%111,561,800
Sep 1, 202522.8824.7222.8024.1924.197.65%149,080,100
Aug 29, 202520.8022.4720.1122.4722.479.99%107,790,900
Aug 28, 202519.9620.6119.5820.4320.432.61%79,115,550
Aug 27, 202520.5720.9919.8019.9119.91-3.21%80,475,880
Aug 26, 202520.4421.8820.1020.5720.571.68%113,752,600
Aug 25, 202519.2920.6518.5820.2320.236.59%105,280,300
Aug 22, 202518.3619.0818.3018.9818.983.38%63,257,020
Aug 21, 202518.9519.4118.2318.3618.36-2.65%77,113,440
Aug 20, 202518.4618.9018.1918.8618.861.34%85,046,480
Aug 19, 202517.8219.2516.9218.6118.613.39%158,264,000
Aug 18, 202517.3418.7316.8618.0018.005.70%170,258,600
Aug 15, 202515.7817.0315.7817.0317.0310.01%84,073,860
Aug 14, 202516.1016.1815.4015.4815.48-3.25%67,940,550
Aug 13, 202516.0116.3515.6616.0016.000.13%69,730,570
Aug 12, 202516.1216.8115.8515.9815.98-0.12%72,291,510
Aug 11, 202516.2816.3015.3016.0016.000.95%59,446,780
Aug 8, 202515.2216.1614.8815.8515.854.97%71,292,980
Aug 7, 202515.0415.6514.8215.1015.10-0.53%42,429,780
Aug 6, 202514.7815.1814.6515.1815.182.71%37,251,200
Aug 5, 202514.2014.8714.1114.7814.784.30%39,711,440
Aug 4, 202514.4014.5413.9814.1714.17-1.60%41,070,040
Aug 1, 202514.7614.8014.3014.4014.40-2.83%40,899,800
Jul 31, 202514.5215.1414.4514.8214.822.77%49,085,310
Jul 30, 202514.8614.9514.3014.4214.42-2.76%39,664,400
Jul 29, 202514.4515.1514.4514.8314.833.20%58,902,700
Jul 28, 202513.6014.4013.5714.3714.375.51%53,904,860
Jul 25, 202513.8013.8313.4513.6213.62-1.09%31,808,660
Jul 24, 202513.8613.9613.6013.7713.77-0.07%36,822,800
Jul 23, 202513.6014.0313.5113.7813.781.32%32,777,810
Jul 22, 202513.7114.0413.4613.6013.60-0.80%50,515,740
Jul 21, 202514.2714.3513.3613.7113.71-4.53%83,256,440
Jul 18, 202514.4514.5314.1614.3614.36-0.35%39,459,860
Jul 17, 202513.7514.5513.5514.4114.413.97%51,857,350
Jul 16, 202514.1914.3413.8313.8613.86-1.14%41,376,120
Jul 15, 202513.8014.2313.6414.0214.021.01%44,724,120
Jul 14, 202513.4514.0213.4113.8813.883.43%48,815,810
Jul 11, 202513.3513.5513.1013.4213.42-1.25%47,528,350