Harbin VITI Electronics Co., Ltd. (SHA:603023)
China
· Delayed Price · Currency is CNY 4.550
+0.040 (0.89%)
Apr 30, 2026, 3:00 PM CST
Harbin VITI Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.51 | 4.53 | 4.35 | 4.49 | - | -0.44% | 7,147,200 |
| Apr 29, 2026 | 4.40 | 4.59 | 4.36 | 4.51 | 4.51 | 2.73% | 16,564,657 |
| Apr 28, 2026 | 4.41 | 4.48 | 4.34 | 4.39 | 4.39 | -1.79% | 11,598,100 |
| Apr 27, 2026 | 4.42 | 4.48 | 4.27 | 4.47 | 4.47 | 1.82% | 14,998,020 |
| Apr 24, 2026 | 4.31 | 4.41 | 4.29 | 4.39 | 4.39 | 1.39% | 9,603,367 |
| Apr 23, 2026 | 4.37 | 4.41 | 4.28 | 4.33 | 4.33 | -1.14% | 12,941,880 |
| Apr 22, 2026 | 4.41 | 4.44 | 4.37 | 4.38 | 4.38 | -0.68% | 8,448,224 |
| Apr 21, 2026 | 4.48 | 4.50 | 4.37 | 4.41 | 4.41 | -1.56% | 10,940,520 |
| Apr 20, 2026 | 4.47 | 4.48 | 4.40 | 4.48 | 4.48 | 0.22% | 9,565,438 |
| Apr 17, 2026 | 4.48 | 4.49 | 4.37 | 4.47 | 4.47 | -0.22% | 12,228,010 |
| Apr 16, 2026 | 4.37 | 4.49 | 4.35 | 4.48 | 4.48 | 2.28% | 12,529,600 |
| Apr 15, 2026 | 4.58 | 4.58 | 4.36 | 4.38 | 4.38 | -4.16% | 18,997,820 |
| Apr 14, 2026 | 4.67 | 4.89 | 4.49 | 4.57 | 4.57 | -2.14% | 18,351,220 |
| Apr 13, 2026 | 4.66 | 4.69 | 4.61 | 4.67 | 4.67 | -0.43% | 13,705,610 |
| Apr 10, 2026 | 4.75 | 4.82 | 4.69 | 4.69 | 4.69 | -0.21% | 10,961,800 |
| Apr 9, 2026 | 4.84 | 4.84 | 4.67 | 4.70 | 4.70 | -2.29% | 13,481,700 |
| Apr 8, 2026 | 4.73 | 4.82 | 4.72 | 4.81 | 4.81 | 3.22% | 15,569,340 |
| Apr 7, 2026 | 4.62 | 4.73 | 4.51 | 4.66 | 4.66 | 1.30% | 22,618,440 |
| Apr 3, 2026 | 4.85 | 5.05 | 4.58 | 4.60 | 4.60 | -4.76% | 38,638,040 |
| Apr 2, 2026 | 5.38 | 5.38 | 4.82 | 4.83 | 4.83 | -9.89% | 59,525,490 |
| Apr 1, 2026 | 5.39 | 5.40 | 5.23 | 5.36 | 5.36 | 1.52% | 18,622,790 |
| Mar 31, 2026 | 5.30 | 5.45 | 5.24 | 5.28 | 5.28 | -0.94% | 31,076,940 |
| Mar 30, 2026 | 4.90 | 5.35 | 4.89 | 5.33 | 5.33 | 7.68% | 43,035,162 |
| Mar 27, 2026 | 4.80 | 4.95 | 4.76 | 4.95 | 4.95 | 2.48% | 9,515,499 |
| Mar 26, 2026 | 4.90 | 4.95 | 4.80 | 4.83 | 4.83 | -1.63% | 10,165,790 |
| Mar 25, 2026 | 4.73 | 4.91 | 4.72 | 4.91 | 4.91 | 4.25% | 13,024,580 |
| Mar 24, 2026 | 4.60 | 4.71 | 4.49 | 4.71 | 4.71 | 5.13% | 17,355,340 |
| Mar 23, 2026 | 4.61 | 4.70 | 4.39 | 4.48 | 4.48 | -4.68% | 19,343,180 |
| Mar 20, 2026 | 4.92 | 5.01 | 4.70 | 4.70 | 4.70 | -3.89% | 13,113,570 |
| Mar 19, 2026 | 5.01 | 5.05 | 4.86 | 4.89 | 4.89 | -3.36% | 11,340,420 |
| Mar 18, 2026 | 5.02 | 5.08 | 4.95 | 5.06 | 5.06 | 0.80% | 10,161,790 |
| Mar 17, 2026 | 5.09 | 5.16 | 5.02 | 5.02 | 5.02 | -1.18% | 11,482,800 |
| Mar 16, 2026 | 5.01 | 5.12 | 5.01 | 5.08 | 5.08 | 0.79% | 8,357,200 |
| Mar 13, 2026 | 5.07 | 5.14 | 5.03 | 5.04 | 5.04 | -0.98% | 8,679,295 |
| Mar 12, 2026 | 5.19 | 5.21 | 5.07 | 5.09 | 5.09 | -2.12% | 11,653,200 |
| Mar 11, 2026 | 5.33 | 5.35 | 5.18 | 5.20 | 5.20 | -2.62% | 15,287,600 |
| Mar 10, 2026 | 5.23 | 5.35 | 5.22 | 5.34 | 5.34 | 2.50% | 17,457,370 |
| Mar 9, 2026 | 5.23 | 5.24 | 5.07 | 5.21 | 5.21 | 0.39% | 15,026,800 |
| Mar 6, 2026 | 4.97 | 5.21 | 4.93 | 5.19 | 5.19 | 4.22% | 17,438,437 |
| Mar 5, 2026 | 4.93 | 5.03 | 4.92 | 4.98 | 4.98 | 2.47% | 11,199,560 |
| Mar 4, 2026 | 4.83 | 4.96 | 4.80 | 4.86 | 4.86 | -0.61% | 13,162,300 |
| Mar 3, 2026 | 5.10 | 5.19 | 4.87 | 4.89 | 4.89 | -4.12% | 20,442,500 |
| Mar 2, 2026 | 5.20 | 5.26 | 5.07 | 5.10 | 5.10 | -4.14% | 19,720,850 |
| Feb 27, 2026 | 5.27 | 5.33 | 5.26 | 5.32 | 5.32 | 0.38% | 13,744,780 |
| Feb 26, 2026 | 5.30 | 5.34 | 5.24 | 5.30 | 5.30 | -0.38% | 14,267,570 |
| Feb 25, 2026 | 5.22 | 5.34 | 5.21 | 5.32 | 5.32 | 0.95% | 20,928,010 |
| Feb 24, 2026 | 5.20 | 5.52 | 5.18 | 5.27 | 5.27 | 3.74% | 26,495,530 |
| Feb 13, 2026 | 5.03 | 5.18 | 5.01 | 5.08 | 5.08 | 1.40% | 16,631,180 |
| Feb 12, 2026 | 5.07 | 5.11 | 5.00 | 5.01 | 5.01 | -0.99% | 11,868,243 |
| Feb 11, 2026 | 5.14 | 5.16 | 5.06 | 5.06 | 5.06 | -1.75% | 12,815,070 |
| Feb 10, 2026 | 5.24 | 5.25 | 5.12 | 5.15 | 5.15 | -1.90% | 16,369,694 |
| Feb 9, 2026 | 5.26 | 5.26 | 5.15 | 5.25 | 5.25 | 0.96% | 19,207,260 |
| Feb 6, 2026 | 5.24 | 5.24 | 5.10 | 5.20 | 5.20 | -2.07% | 25,895,640 |
| Feb 5, 2026 | 5.08 | 5.44 | 5.03 | 5.31 | 5.31 | 4.73% | 40,302,720 |
| Feb 4, 2026 | 5.03 | 5.09 | 4.97 | 5.07 | 5.07 | 0.40% | 18,793,970 |
| Feb 3, 2026 | 5.00 | 5.07 | 4.91 | 5.05 | 5.05 | 1.00% | 23,304,883 |
| Feb 2, 2026 | 5.29 | 5.29 | 5.00 | 5.00 | 5.00 | -4.94% | 26,722,600 |
| Jan 30, 2026 | 5.15 | 5.32 | 5.09 | 5.26 | 5.26 | 0.38% | 27,947,750 |
| Jan 29, 2026 | 5.56 | 5.59 | 5.14 | 5.24 | 5.24 | -7.91% | 46,799,070 |
| Jan 28, 2026 | 5.56 | 5.82 | 5.48 | 5.69 | 5.69 | -6.57% | 73,328,700 |
| Jan 27, 2026 | 5.93 | 6.10 | 5.76 | 6.09 | 6.09 | 1.33% | 50,880,550 |
| Jan 26, 2026 | 6.28 | 6.35 | 5.86 | 6.01 | 6.01 | -3.84% | 64,523,610 |
| Jan 23, 2026 | 6.06 | 6.55 | 6.00 | 6.25 | 6.25 | 4.69% | 100,946,300 |
| Jan 22, 2026 | 5.95 | 6.17 | 5.91 | 5.97 | 5.97 | -2.29% | 87,995,450 |
| Jan 21, 2026 | 5.62 | 6.11 | 5.60 | 6.11 | 6.11 | 10.09% | 67,647,750 |
| Jan 20, 2026 | 5.88 | 5.94 | 5.50 | 5.55 | 5.55 | -3.98% | 49,328,300 |
| Jan 19, 2026 | 5.60 | 5.87 | 5.33 | 5.78 | 5.78 | -2.36% | 62,201,170 |
| Jan 16, 2026 | 6.37 | 6.37 | 5.65 | 5.92 | 5.92 | -0.34% | 123,478,100 |
| Jan 15, 2026 | 5.33 | 5.94 | 5.33 | 5.94 | 5.94 | 10.00% | 31,330,900 |
| Jan 14, 2026 | 5.35 | 5.49 | 5.31 | 5.40 | 5.40 | -0.74% | 33,626,398 |
| Jan 13, 2026 | 5.70 | 5.70 | 5.35 | 5.44 | 5.44 | -4.23% | 46,899,290 |
| Jan 12, 2026 | 5.53 | 5.70 | 5.49 | 5.68 | 5.68 | 2.90% | 56,334,340 |
| Jan 9, 2026 | 5.63 | 5.65 | 5.48 | 5.52 | 5.52 | -1.25% | 43,429,050 |
| Jan 8, 2026 | 5.57 | 5.67 | 5.45 | 5.59 | 5.59 | 0.18% | 57,295,240 |
| Jan 7, 2026 | 5.80 | 5.98 | 5.55 | 5.58 | 5.58 | -0.89% | 106,671,975 |
| Jan 6, 2026 | 5.15 | 5.63 | 5.14 | 5.63 | 5.63 | 9.96% | 72,450,222 |
| Jan 5, 2026 | 5.04 | 5.19 | 4.97 | 5.12 | 5.12 | 1.79% | 35,108,238 |
| Dec 31, 2025 | 5.37 | 5.37 | 5.03 | 5.03 | 5.03 | -5.98% | 41,604,355 |
| Dec 30, 2025 | 5.24 | 5.40 | 5.04 | 5.35 | 5.35 | 1.33% | 48,432,473 |
| Dec 29, 2025 | 5.50 | 5.50 | 5.21 | 5.28 | 5.28 | -5.38% | 52,606,510 |
| Dec 26, 2025 | 5.41 | 5.60 | 5.26 | 5.58 | 5.58 | 1.27% | 68,568,194 |
| Dec 25, 2025 | 5.52 | 5.79 | 5.50 | 5.51 | 5.51 | -0.18% | 71,204,220 |
| Dec 24, 2025 | 5.59 | 5.79 | 5.41 | 5.52 | 5.52 | -4.50% | 89,111,671 |
| Dec 23, 2025 | 5.39 | 5.93 | 5.38 | 5.78 | 5.78 | -3.34% | 121,029,500 |
| Dec 22, 2025 | 6.04 | 6.38 | 5.85 | 5.98 | 5.98 | 3.10% | 174,810,300 |
| Dec 19, 2025 | 5.25 | 5.80 | 5.19 | 5.80 | 5.80 | 10.06% | 127,050,800 |
| Dec 18, 2025 | 4.71 | 5.27 | 4.71 | 5.27 | 5.27 | 10.02% | 70,531,380 |
| Dec 17, 2025 | 5.17 | 5.25 | 4.74 | 4.79 | 4.79 | -7.35% | 80,719,540 |
| Dec 16, 2025 | 5.01 | 5.17 | 4.93 | 5.17 | 5.17 | 10.00% | 74,876,640 |
| Dec 15, 2025 | 4.67 | 4.83 | 4.48 | 4.70 | 4.70 | 0.64% | 47,867,040 |
| Dec 12, 2025 | 4.93 | 5.07 | 4.66 | 4.67 | 4.67 | -9.85% | 72,227,510 |
| Dec 11, 2025 | 4.97 | 5.33 | 4.73 | 5.18 | 5.18 | 1.57% | 100,446,300 |
| Dec 10, 2025 | 5.29 | 5.90 | 5.09 | 5.10 | 5.10 | -6.42% | 131,299,400 |
| Dec 9, 2025 | 5.26 | 5.45 | 5.03 | 5.45 | 5.45 | 10.10% | 101,596,100 |
| Dec 8, 2025 | 4.54 | 4.95 | 4.50 | 4.95 | 4.95 | 10.00% | 69,140,550 |
| Dec 5, 2025 | 4.52 | 4.52 | 4.42 | 4.50 | 4.50 | 0.45% | 9,293,475 |
| Dec 4, 2025 | 4.53 | 4.60 | 4.46 | 4.48 | 4.48 | -1.10% | 14,145,835 |
| Dec 3, 2025 | 4.46 | 4.67 | 4.46 | 4.53 | 4.53 | 0.67% | 17,229,590 |
| Dec 2, 2025 | 4.45 | 4.53 | 4.36 | 4.50 | 4.50 | 1.12% | 11,712,320 |
| Dec 1, 2025 | 4.33 | 4.55 | 4.27 | 4.45 | 4.45 | 3.97% | 19,651,390 |