CHTC Helon Co., Ltd. (SHE:000677)
China
· Delayed Price · Currency is CNY 4.400
0.00 (0.00%)
Mar 9, 2026, 3:04 PM CST
CHTC Helon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.99 | 4.52 | 3.99 | 4.32 | - | -1.82% | 47,141,175 |
| Mar 6, 2026 | 3.99 | 4.40 | 3.97 | 4.40 | 4.40 | 10.00% | 58,482,060 |
| Mar 5, 2026 | 3.91 | 4.04 | 3.90 | 4.00 | 4.00 | 3.36% | 24,507,063 |
| Mar 4, 2026 | 3.83 | 3.89 | 3.76 | 3.87 | 3.87 | 0.26% | 21,125,660 |
| Mar 3, 2026 | 4.01 | 4.04 | 3.86 | 3.86 | 3.86 | -3.50% | 28,844,220 |
| Mar 2, 2026 | 4.11 | 4.14 | 3.93 | 4.00 | 4.00 | -4.08% | 38,086,710 |
| Feb 27, 2026 | 4.15 | 4.19 | 4.13 | 4.17 | 4.17 | 0.48% | 13,853,770 |
| Feb 26, 2026 | 4.19 | 4.21 | 4.13 | 4.15 | 4.15 | -0.95% | 17,118,810 |
| Feb 25, 2026 | 4.12 | 4.27 | 4.09 | 4.19 | 4.19 | 1.95% | 26,843,410 |
| Feb 24, 2026 | 3.98 | 4.12 | 3.97 | 4.11 | 4.11 | 4.31% | 34,259,860 |
| Feb 13, 2026 | 4.04 | 4.06 | 3.94 | 3.94 | 3.94 | -2.72% | 23,427,950 |
| Feb 12, 2026 | 4.07 | 4.12 | 4.04 | 4.05 | 4.05 | -0.74% | 23,727,970 |
| Feb 11, 2026 | 4.06 | 4.12 | 4.03 | 4.08 | 4.08 | 0.49% | 18,753,460 |
| Feb 10, 2026 | 4.06 | 4.09 | 4.03 | 4.06 | 4.06 | 0.25% | 18,118,410 |
| Feb 9, 2026 | 4.12 | 4.16 | 4.04 | 4.05 | 4.05 | -0.98% | 27,980,076 |
| Feb 6, 2026 | 4.01 | 4.13 | 4.00 | 4.09 | 4.09 | 1.49% | 22,523,150 |
| Feb 5, 2026 | 4.09 | 4.13 | 4.02 | 4.03 | 4.03 | -1.95% | 25,328,800 |
| Feb 4, 2026 | 4.05 | 4.11 | 4.02 | 4.11 | 4.11 | 0.74% | 16,908,020 |
| Feb 3, 2026 | 4.07 | 4.11 | 4.02 | 4.08 | 4.08 | 1.49% | 13,440,372 |
| Feb 2, 2026 | 4.08 | 4.12 | 4.01 | 4.02 | 4.02 | -2.19% | 16,766,330 |
| Jan 30, 2026 | 4.04 | 4.17 | 4.02 | 4.11 | 4.11 | 0.74% | 22,011,200 |
| Jan 29, 2026 | 4.05 | 4.15 | 4.02 | 4.08 | 4.08 | -0.24% | 20,858,900 |
| Jan 28, 2026 | 4.26 | 4.28 | 4.03 | 4.09 | 4.09 | -6.19% | 48,392,090 |
| Jan 27, 2026 | 4.45 | 4.46 | 4.29 | 4.36 | 4.36 | -2.46% | 23,630,810 |
| Jan 26, 2026 | 4.58 | 4.60 | 4.41 | 4.47 | 4.47 | -2.61% | 27,654,140 |
| Jan 23, 2026 | 4.47 | 4.59 | 4.46 | 4.59 | 4.59 | 2.46% | 32,463,600 |
| Jan 22, 2026 | 4.44 | 4.48 | 4.40 | 4.48 | 4.48 | 0.90% | 18,433,200 |
| Jan 21, 2026 | 4.52 | 4.58 | 4.43 | 4.44 | 4.44 | -2.20% | 22,958,600 |
| Jan 20, 2026 | 4.54 | 4.67 | 4.48 | 4.54 | 4.54 | 0.44% | 32,492,750 |
| Jan 19, 2026 | 4.43 | 4.53 | 4.37 | 4.52 | 4.52 | 1.80% | 36,229,510 |
| Jan 16, 2026 | 4.35 | 4.57 | 4.26 | 4.44 | 4.44 | 3.26% | 45,856,371 |
| Jan 15, 2026 | 4.44 | 4.49 | 4.28 | 4.30 | 4.30 | -2.93% | 29,790,100 |
| Jan 14, 2026 | 4.36 | 4.49 | 4.33 | 4.43 | 4.43 | 1.84% | 32,282,430 |
| Jan 13, 2026 | 4.48 | 4.49 | 4.33 | 4.35 | 4.35 | -2.90% | 24,969,320 |
| Jan 12, 2026 | 4.39 | 4.51 | 4.36 | 4.48 | 4.48 | 2.05% | 29,134,026 |
| Jan 9, 2026 | 4.41 | 4.43 | 4.33 | 4.39 | 4.39 | -0.68% | 25,667,600 |
| Jan 8, 2026 | 4.32 | 4.44 | 4.30 | 4.42 | 4.42 | 1.61% | 20,221,300 |
| Jan 7, 2026 | 4.42 | 4.44 | 4.32 | 4.35 | 4.35 | -1.81% | 18,551,100 |
| Jan 6, 2026 | 4.37 | 4.46 | 4.37 | 4.43 | 4.43 | 0.91% | 15,959,800 |
| Jan 5, 2026 | 4.40 | 4.42 | 4.32 | 4.39 | 4.39 | - | 19,646,650 |
| Dec 31, 2025 | 4.44 | 4.45 | 4.36 | 4.39 | 4.39 | -0.45% | 18,080,330 |
| Dec 30, 2025 | 4.53 | 4.58 | 4.40 | 4.41 | 4.41 | -2.86% | 30,070,310 |
| Dec 29, 2025 | 4.56 | 4.69 | 4.52 | 4.54 | 4.54 | - | 33,503,950 |
| Dec 26, 2025 | 4.52 | 4.62 | 4.47 | 4.54 | 4.54 | 0.89% | 41,284,220 |
| Dec 25, 2025 | 4.45 | 4.65 | 4.44 | 4.50 | 4.50 | -0.66% | 70,560,170 |
| Dec 24, 2025 | 4.14 | 4.53 | 4.11 | 4.53 | 4.53 | 9.95% | 39,981,730 |
| Dec 23, 2025 | 4.31 | 4.32 | 4.11 | 4.12 | 4.12 | -4.41% | 19,626,310 |
| Dec 22, 2025 | 4.22 | 4.34 | 4.20 | 4.31 | 4.31 | 2.13% | 20,962,100 |
| Dec 19, 2025 | 4.11 | 4.22 | 4.10 | 4.22 | 4.22 | 2.68% | 17,887,920 |
| Dec 18, 2025 | 4.05 | 4.18 | 4.04 | 4.11 | 4.11 | 1.48% | 19,436,203 |
| Dec 17, 2025 | 4.05 | 4.08 | 3.97 | 4.05 | 4.05 | -0.74% | 18,706,028 |
| Dec 16, 2025 | 4.17 | 4.19 | 4.07 | 4.08 | 4.08 | -2.16% | 12,816,700 |
| Dec 15, 2025 | 4.12 | 4.25 | 4.09 | 4.17 | 4.17 | 0.72% | 19,130,550 |
| Dec 12, 2025 | 4.12 | 4.21 | 4.10 | 4.14 | 4.14 | 0.24% | 13,183,160 |
| Dec 11, 2025 | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -2.36% | 12,350,750 |
| Dec 10, 2025 | 4.20 | 4.26 | 4.18 | 4.23 | 4.23 | - | 11,820,770 |
| Dec 9, 2025 | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | -1.17% | 14,141,400 |
| Dec 8, 2025 | 4.35 | 4.38 | 4.27 | 4.28 | 4.28 | -1.38% | 16,007,420 |
| Dec 5, 2025 | 4.32 | 4.35 | 4.29 | 4.34 | 4.34 | 0.46% | 10,744,380 |
| Dec 4, 2025 | 4.37 | 4.41 | 4.31 | 4.32 | 4.32 | -1.14% | 11,355,800 |
| Dec 3, 2025 | 4.41 | 4.43 | 4.34 | 4.37 | 4.37 | -0.91% | 9,658,830 |
| Dec 2, 2025 | 4.45 | 4.45 | 4.35 | 4.41 | 4.41 | -0.45% | 10,622,330 |
| Dec 1, 2025 | 4.49 | 4.51 | 4.42 | 4.43 | 4.43 | -0.89% | 11,736,000 |
| Nov 28, 2025 | 4.36 | 4.48 | 4.33 | 4.47 | 4.47 | 2.76% | 14,657,710 |
| Nov 27, 2025 | 4.39 | 4.40 | 4.34 | 4.35 | 4.35 | -0.46% | 9,664,314 |
| Nov 26, 2025 | 4.46 | 4.49 | 4.36 | 4.37 | 4.37 | -1.80% | 11,937,270 |
| Nov 25, 2025 | 4.43 | 4.49 | 4.40 | 4.45 | 4.45 | 0.68% | 10,281,070 |
| Nov 24, 2025 | 4.36 | 4.44 | 4.33 | 4.42 | 4.42 | 1.84% | 11,523,100 |
| Nov 21, 2025 | 4.48 | 4.55 | 4.33 | 4.34 | 4.34 | -3.13% | 17,391,100 |
| Nov 20, 2025 | 4.53 | 4.56 | 4.47 | 4.48 | 4.48 | -1.10% | 8,955,484 |
| Nov 19, 2025 | 4.57 | 4.61 | 4.49 | 4.53 | 4.53 | -1.52% | 12,723,020 |
| Nov 18, 2025 | 4.70 | 4.70 | 4.57 | 4.60 | 4.60 | -2.13% | 14,396,900 |
| Nov 17, 2025 | 4.73 | 4.73 | 4.63 | 4.70 | 4.70 | 0.43% | 12,184,280 |
| Nov 14, 2025 | 4.67 | 4.75 | 4.67 | 4.68 | 4.68 | -0.43% | 13,204,100 |
| Nov 13, 2025 | 4.78 | 4.82 | 4.67 | 4.70 | 4.70 | -1.67% | 23,444,450 |
| Nov 12, 2025 | 4.89 | 4.89 | 4.76 | 4.78 | 4.78 | -2.05% | 13,672,600 |
| Nov 11, 2025 | 4.75 | 4.89 | 4.72 | 4.88 | 4.88 | 2.74% | 21,135,300 |
| Nov 10, 2025 | 4.72 | 4.79 | 4.71 | 4.75 | 4.75 | 0.85% | 13,176,920 |
| Nov 7, 2025 | 4.76 | 4.77 | 4.71 | 4.71 | 4.71 | -1.05% | 10,917,120 |
| Nov 6, 2025 | 4.70 | 4.79 | 4.65 | 4.76 | 4.76 | 1.28% | 20,921,060 |
| Nov 5, 2025 | 4.63 | 4.72 | 4.62 | 4.70 | 4.70 | 0.43% | 11,970,680 |
| Nov 4, 2025 | 4.68 | 4.73 | 4.62 | 4.68 | 4.68 | - | 18,684,870 |
| Nov 3, 2025 | 4.59 | 4.68 | 4.54 | 4.68 | 4.68 | 2.41% | 23,884,270 |
| Oct 31, 2025 | 4.54 | 4.59 | 4.45 | 4.57 | 4.57 | 0.66% | 26,500,160 |
| Oct 30, 2025 | 4.61 | 4.62 | 4.53 | 4.54 | 4.54 | -2.16% | 16,412,300 |
| Oct 29, 2025 | 4.73 | 4.74 | 4.61 | 4.64 | 4.64 | -3.53% | 28,118,100 |
| Oct 28, 2025 | 4.81 | 4.82 | 4.76 | 4.81 | 4.81 | 0.21% | 15,855,830 |
| Oct 27, 2025 | 4.88 | 4.89 | 4.77 | 4.80 | 4.80 | -1.64% | 28,112,340 |
| Oct 24, 2025 | 4.99 | 5.15 | 4.78 | 4.88 | 4.88 | -7.75% | 57,665,120 |
| Oct 23, 2025 | 5.18 | 5.30 | 5.12 | 5.29 | 5.29 | 2.12% | 18,203,450 |
| Oct 22, 2025 | 5.20 | 5.25 | 5.17 | 5.18 | 5.18 | -1.15% | 9,935,900 |
| Oct 21, 2025 | 5.06 | 5.25 | 5.05 | 5.24 | 5.24 | 3.56% | 18,873,270 |
| Oct 20, 2025 | 5.11 | 5.15 | 5.02 | 5.06 | 5.06 | -0.20% | 14,535,420 |
| Oct 17, 2025 | 5.21 | 5.26 | 5.06 | 5.07 | 5.07 | -2.50% | 16,507,250 |
| Oct 16, 2025 | 5.29 | 5.34 | 5.19 | 5.20 | 5.20 | -1.89% | 22,225,270 |
| Oct 15, 2025 | 5.23 | 5.31 | 5.18 | 5.30 | 5.30 | 0.76% | 19,579,920 |
| Oct 14, 2025 | 5.22 | 5.36 | 5.21 | 5.26 | 5.26 | 1.74% | 35,066,380 |
| Oct 13, 2025 | 4.89 | 5.23 | 4.85 | 5.17 | 5.17 | 3.19% | 33,500,020 |
| Oct 10, 2025 | 4.71 | 5.14 | 4.69 | 5.01 | 5.01 | 3.94% | 36,431,620 |
| Oct 9, 2025 | 4.84 | 4.87 | 4.78 | 4.82 | 4.82 | - | 17,942,130 |