Guangdong HEC Technology Holding Co., Ltd (SHA:600673)
China
· Delayed Price · Currency is CNY 33.14
-0.08 (-0.24%)
Apr 29, 2026, 3:00 PM CST
SHA:600673 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.17 | 33.96 | 32.66 | 33.14 | 33.14 | -0.24% | 48,536,534 |
| Apr 28, 2026 | 32.11 | 34.30 | 32.10 | 33.22 | 33.22 | 2.28% | 76,553,760 |
| Apr 27, 2026 | 32.92 | 33.38 | 32.01 | 32.48 | 32.48 | -0.79% | 53,403,330 |
| Apr 24, 2026 | 33.89 | 34.08 | 31.70 | 32.74 | 32.74 | -4.10% | 83,471,902 |
| Apr 23, 2026 | 34.87 | 35.25 | 33.40 | 34.14 | 34.14 | -2.07% | 70,808,257 |
| Apr 22, 2026 | 32.03 | 35.00 | 31.86 | 34.86 | 34.86 | 6.77% | 87,649,160 |
| Apr 21, 2026 | 34.00 | 34.78 | 31.57 | 32.65 | 32.65 | -2.83% | 99,856,710 |
| Apr 20, 2026 | 34.71 | 35.00 | 33.40 | 33.60 | 33.60 | -4.14% | 77,341,193 |
| Apr 17, 2026 | 35.30 | 35.46 | 34.37 | 35.05 | 35.05 | -1.38% | 70,266,750 |
| Apr 16, 2026 | 33.43 | 36.60 | 33.43 | 35.54 | 35.54 | 6.41% | 90,967,596 |
| Apr 15, 2026 | 34.38 | 34.73 | 33.15 | 33.40 | 33.40 | -1.36% | 64,109,507 |
| Apr 14, 2026 | 33.18 | 34.62 | 32.71 | 33.86 | 33.86 | 5.55% | 90,168,340 |
| Apr 13, 2026 | 31.15 | 32.76 | 31.15 | 32.08 | 32.08 | 2.10% | 59,829,370 |
| Apr 10, 2026 | 31.00 | 32.53 | 29.90 | 31.42 | 31.42 | -0.25% | 74,872,160 |
| Apr 9, 2026 | 31.52 | 32.08 | 31.30 | 31.50 | 31.50 | -2.14% | 43,584,030 |
| Apr 8, 2026 | 30.96 | 32.30 | 30.95 | 32.19 | 32.19 | 7.30% | 65,780,450 |
| Apr 7, 2026 | 30.49 | 30.88 | 29.90 | 30.00 | 30.00 | -2.34% | 34,655,142 |
| Apr 3, 2026 | 30.36 | 30.98 | 29.63 | 30.72 | 30.72 | 2.85% | 43,761,890 |
| Apr 2, 2026 | 31.01 | 31.17 | 29.68 | 29.87 | 29.87 | -4.87% | 43,671,550 |
| Apr 1, 2026 | 31.30 | 31.80 | 30.80 | 31.40 | 31.40 | 3.63% | 49,961,184 |
| Mar 31, 2026 | 30.56 | 31.22 | 30.20 | 30.30 | 30.30 | -0.85% | 38,480,500 |
| Mar 30, 2026 | 30.58 | 30.80 | 29.84 | 30.56 | 30.56 | -0.07% | 36,333,670 |
| Mar 27, 2026 | 29.98 | 31.07 | 29.68 | 30.58 | 30.58 | 0.13% | 34,542,237 |
| Mar 26, 2026 | 31.20 | 31.59 | 30.33 | 30.54 | 30.54 | -2.40% | 36,021,940 |
| Mar 25, 2026 | 30.00 | 31.80 | 30.00 | 31.29 | 31.29 | 5.18% | 64,778,930 |
| Mar 24, 2026 | 30.10 | 30.50 | 28.60 | 29.75 | 29.75 | 0.17% | 59,724,580 |
| Mar 23, 2026 | 30.29 | 31.46 | 29.35 | 29.70 | 29.70 | -6.19% | 78,039,250 |
| Mar 20, 2026 | 34.42 | 34.85 | 31.64 | 31.66 | 31.66 | -7.48% | 96,606,870 |
| Mar 19, 2026 | 35.61 | 36.03 | 33.88 | 34.22 | 34.22 | -4.09% | 64,112,950 |
| Mar 18, 2026 | 34.00 | 36.25 | 34.00 | 35.68 | 35.68 | 4.94% | 76,026,920 |
| Mar 17, 2026 | 34.98 | 35.18 | 33.78 | 34.00 | 34.00 | -2.80% | 47,914,320 |
| Mar 16, 2026 | 34.82 | 34.99 | 33.11 | 34.98 | 34.98 | 0.46% | 77,692,710 |
| Mar 13, 2026 | 37.00 | 37.30 | 34.73 | 34.82 | 34.82 | -7.88% | 86,713,800 |
| Mar 12, 2026 | 36.68 | 38.82 | 36.15 | 37.80 | 37.80 | 2.58% | 102,717,500 |
| Mar 11, 2026 | 38.20 | 38.30 | 35.60 | 36.85 | 36.85 | -5.29% | 139,807,800 |
| Mar 10, 2026 | 40.50 | 41.35 | 37.80 | 38.91 | 38.91 | -2.73% | 138,785,200 |
| Mar 9, 2026 | 35.00 | 41.58 | 34.33 | 40.00 | 40.00 | 5.82% | 209,653,600 |
| Feb 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Feb 13, 2026 | 36.21 | 38.36 | 35.88 | 37.80 | 37.80 | 3.34% | 124,910,600 |
| Feb 12, 2026 | 33.97 | 36.58 | 33.91 | 36.58 | 36.58 | 10.02% | 75,560,940 |
| Feb 11, 2026 | 33.36 | 34.19 | 32.55 | 33.25 | 33.25 | 0.57% | 68,805,844 |
| Feb 10, 2026 | 31.95 | 33.80 | 31.81 | 33.06 | 33.06 | 5.52% | 76,645,173 |
| Feb 9, 2026 | 30.05 | 31.61 | 30.04 | 31.33 | 31.33 | 8.41% | 80,558,570 |
| Feb 6, 2026 | 28.59 | 29.39 | 28.06 | 28.90 | 28.90 | 0.28% | 41,441,630 |
| Feb 5, 2026 | 29.40 | 29.45 | 28.10 | 28.82 | 28.82 | -2.17% | 43,916,700 |
| Feb 4, 2026 | 29.50 | 29.79 | 28.82 | 29.46 | 29.46 | 1.20% | 73,199,181 |
| Feb 3, 2026 | 26.65 | 29.11 | 26.41 | 29.11 | 29.11 | 10.02% | 78,228,870 |
| Feb 2, 2026 | 26.26 | 27.24 | 26.26 | 26.46 | 26.46 | -2.86% | 44,682,000 |
| Jan 30, 2026 | 26.99 | 27.69 | 26.52 | 27.24 | 27.24 | -0.04% | 40,211,950 |
| Jan 29, 2026 | 27.62 | 28.36 | 27.10 | 27.25 | 27.25 | -1.52% | 57,158,520 |
| Jan 28, 2026 | 29.87 | 30.49 | 26.91 | 27.67 | 27.67 | -4.91% | 94,298,670 |
| Jan 27, 2026 | 28.62 | 29.39 | 28.04 | 29.10 | 29.10 | 1.32% | 50,398,850 |
| Jan 26, 2026 | 29.53 | 31.36 | 28.40 | 28.72 | 28.72 | 0.10% | 109,183,900 |
| Jan 23, 2026 | 28.80 | 28.82 | 28.01 | 28.69 | 28.69 | 0.03% | 34,735,350 |
| Jan 22, 2026 | 28.60 | 28.85 | 28.11 | 28.68 | 28.68 | 0.10% | 31,825,220 |
| Jan 21, 2026 | 28.10 | 28.87 | 28.00 | 28.65 | 28.65 | 1.38% | 34,250,500 |
| Jan 20, 2026 | 28.90 | 29.49 | 27.81 | 28.26 | 28.26 | -3.05% | 48,586,480 |
| Jan 19, 2026 | 29.50 | 29.50 | 27.88 | 29.15 | 29.15 | - | 76,596,290 |
| Jan 16, 2026 | 30.00 | 30.74 | 28.88 | 29.15 | 29.15 | -2.67% | 81,389,330 |
| Jan 15, 2026 | 30.89 | 31.54 | 29.71 | 29.95 | 29.95 | -6.76% | 89,639,480 |
| Jan 14, 2026 | 29.95 | 33.20 | 28.89 | 32.12 | 32.12 | 6.08% | 126,270,600 |
| Jan 13, 2026 | 29.50 | 31.30 | 29.00 | 30.28 | 30.28 | 1.24% | 90,799,920 |
| Jan 12, 2026 | 30.09 | 30.98 | 29.53 | 29.91 | 29.91 | 1.32% | 122,751,503 |
| Jan 9, 2026 | 27.55 | 30.00 | 27.55 | 29.52 | 29.52 | 7.15% | 94,847,160 |
| Jan 8, 2026 | 26.85 | 28.60 | 26.68 | 27.55 | 27.55 | 2.61% | 116,935,846 |
| Jan 7, 2026 | 24.78 | 26.85 | 24.30 | 26.85 | 26.85 | 10.00% | 106,294,200 |
| Jan 6, 2026 | 23.58 | 24.74 | 23.56 | 24.41 | 24.41 | 4.27% | 70,932,830 |
| Jan 5, 2026 | 22.43 | 23.85 | 22.40 | 23.41 | 23.41 | 4.37% | 52,948,140 |
| Dec 31, 2025 | 23.01 | 23.10 | 22.31 | 22.43 | 22.43 | -2.39% | 37,626,460 |
| Dec 30, 2025 | 22.25 | 23.34 | 21.94 | 22.98 | 22.98 | 2.91% | 47,272,220 |
| Dec 29, 2025 | 22.32 | 22.78 | 22.22 | 22.33 | 22.33 | -0.04% | 28,816,480 |
| Dec 26, 2025 | 22.83 | 22.91 | 22.27 | 22.34 | 22.34 | -1.59% | 30,332,270 |
| Dec 25, 2025 | 23.26 | 23.30 | 22.65 | 22.70 | 22.70 | -2.41% | 41,251,600 |
| Dec 24, 2025 | 22.92 | 23.55 | 22.66 | 23.26 | 23.26 | 2.02% | 49,901,992 |
| Dec 23, 2025 | 22.26 | 23.16 | 22.11 | 22.80 | 22.80 | 2.43% | 51,016,670 |
| Dec 22, 2025 | 21.71 | 22.44 | 21.60 | 22.26 | 22.26 | 3.68% | 38,679,380 |
| Dec 19, 2025 | 21.50 | 21.79 | 21.33 | 21.47 | 21.47 | 0.33% | 25,552,450 |
| Dec 18, 2025 | 21.75 | 22.15 | 21.30 | 21.40 | 21.40 | -2.77% | 31,499,850 |
| Dec 17, 2025 | 21.70 | 22.22 | 21.47 | 22.01 | 22.01 | 2.23% | 38,073,400 |
| Dec 16, 2025 | 22.24 | 22.30 | 21.18 | 21.53 | 21.53 | -2.84% | 33,723,820 |
| Dec 15, 2025 | 22.69 | 23.04 | 22.02 | 22.16 | 22.16 | -3.86% | 35,323,960 |
| Dec 12, 2025 | 22.91 | 23.19 | 22.04 | 23.05 | 23.05 | 1.10% | 50,905,569 |
| Dec 11, 2025 | 24.10 | 24.11 | 22.80 | 22.80 | 22.80 | -5.47% | 53,582,890 |
| Dec 10, 2025 | 24.00 | 24.18 | 23.11 | 24.12 | 24.12 | 1.39% | 99,953,530 |
| Dec 9, 2025 | 21.80 | 23.79 | 21.80 | 23.79 | 23.79 | 9.99% | 97,297,140 |
| Dec 8, 2025 | 20.74 | 21.95 | 20.70 | 21.63 | 21.63 | 5.05% | 45,506,890 |
| Dec 5, 2025 | 20.40 | 20.64 | 20.13 | 20.59 | 20.59 | 0.93% | 18,740,569 |
| Dec 4, 2025 | 20.80 | 20.89 | 20.31 | 20.40 | 20.40 | -1.69% | 19,873,890 |
| Dec 3, 2025 | 20.81 | 21.03 | 20.44 | 20.75 | 20.75 | -0.29% | 25,843,030 |
| Dec 2, 2025 | 21.19 | 21.28 | 20.71 | 20.81 | 20.81 | -2.35% | 23,719,470 |
| Dec 1, 2025 | 21.45 | 21.85 | 21.00 | 21.31 | 21.31 | 0.61% | 35,134,160 |
| Nov 28, 2025 | 21.42 | 21.51 | 20.90 | 21.18 | 21.18 | -1.53% | 33,234,520 |
| Nov 27, 2025 | 22.23 | 22.67 | 21.50 | 21.51 | 21.51 | -3.24% | 56,752,070 |
| Nov 26, 2025 | 21.90 | 22.67 | 21.75 | 22.23 | 22.23 | 1.51% | 65,755,011 |
| Nov 25, 2025 | 20.70 | 22.11 | 20.63 | 21.90 | 21.90 | 5.80% | 59,674,740 |
| Nov 24, 2025 | 20.08 | 20.93 | 20.00 | 20.70 | 20.70 | 4.92% | 65,157,310 |
| Nov 21, 2025 | 20.51 | 20.55 | 19.49 | 19.73 | 19.73 | -5.51% | 43,732,590 |
| Nov 20, 2025 | 20.95 | 21.38 | 20.76 | 20.88 | 20.88 | 0.63% | 20,289,500 |
| Nov 19, 2025 | 21.05 | 21.31 | 20.51 | 20.75 | 20.75 | -1.66% | 24,211,500 |
| Nov 18, 2025 | 20.66 | 21.50 | 20.50 | 21.10 | 21.10 | 0.81% | 34,136,660 |