Holitech Technology Co., Ltd. (SHE:002217)
China
· Delayed Price · Currency is CNY 2.600
-0.100 (-3.70%)
Mar 9, 2026, 3:04 PM CST
Holitech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.65 | 2.65 | 2.56 | 2.60 | 2.60 | -3.70% | 245,664,800 |
| Mar 6, 2026 | 2.70 | 2.73 | 2.65 | 2.70 | 2.70 | -8.16% | 676,938,300 |
| Mar 5, 2026 | 2.82 | 3.05 | 2.81 | 2.94 | 2.94 | 5.38% | 182,866,600 |
| Mar 4, 2026 | 2.76 | 2.82 | 2.67 | 2.79 | 2.79 | -0.36% | 82,028,400 |
| Mar 3, 2026 | 2.98 | 3.00 | 2.79 | 2.80 | 2.80 | -6.98% | 215,451,800 |
| Mar 2, 2026 | 3.05 | 3.06 | 2.98 | 3.01 | 3.01 | -2.59% | 113,615,400 |
| Feb 27, 2026 | 3.07 | 3.09 | 3.04 | 3.09 | 3.09 | 0.65% | 83,557,661 |
| Feb 26, 2026 | 3.06 | 3.10 | 3.06 | 3.07 | 3.07 | 0.33% | 76,241,100 |
| Feb 25, 2026 | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | 0.33% | 83,664,700 |
| Feb 24, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 2.35% | 80,670,870 |
| Feb 13, 2026 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | -0.67% | 54,779,300 |
| Feb 12, 2026 | 3.00 | 3.01 | 2.98 | 3.00 | 3.00 | -0.33% | 63,895,550 |
| Feb 11, 2026 | 3.03 | 3.03 | 3.01 | 3.01 | 3.01 | -0.66% | 49,301,000 |
| Feb 10, 2026 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.66% | 67,869,927 |
| Feb 9, 2026 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | 2.01% | 79,282,880 |
| Feb 6, 2026 | 3.00 | 3.01 | 2.95 | 2.99 | 2.99 | -0.66% | 81,550,700 |
| Feb 5, 2026 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 74,145,900 |
| Feb 4, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.33% | 70,428,990 |
| Feb 3, 2026 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 0.66% | 73,052,798 |
| Feb 2, 2026 | 3.05 | 3.06 | 3.00 | 3.01 | 3.01 | -1.63% | 82,784,700 |
| Jan 30, 2026 | 3.05 | 3.07 | 3.02 | 3.06 | 3.06 | - | 97,457,400 |
| Jan 29, 2026 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -0.65% | 93,812,780 |
| Jan 28, 2026 | 3.10 | 3.11 | 3.07 | 3.08 | 3.08 | -0.96% | 86,609,700 |
| Jan 27, 2026 | 3.11 | 3.13 | 3.07 | 3.11 | 3.11 | -0.64% | 90,345,790 |
| Jan 26, 2026 | 3.18 | 3.20 | 3.11 | 3.13 | 3.13 | -1.57% | 111,446,600 |
| Jan 23, 2026 | 3.12 | 3.18 | 3.11 | 3.18 | 3.18 | 1.92% | 137,583,000 |
| Jan 22, 2026 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | - | 98,288,200 |
| Jan 21, 2026 | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | - | 85,760,100 |
| Jan 20, 2026 | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -1.27% | 105,262,300 |
| Jan 19, 2026 | 3.14 | 3.16 | 3.11 | 3.16 | 3.16 | -0.32% | 112,284,700 |
| Jan 16, 2026 | 3.26 | 3.28 | 3.15 | 3.17 | 3.17 | -2.76% | 179,816,300 |
| Jan 15, 2026 | 3.30 | 3.39 | 3.21 | 3.26 | 3.26 | -1.21% | 273,323,300 |
| Jan 14, 2026 | 3.18 | 3.33 | 3.18 | 3.30 | 3.30 | 3.77% | 344,849,100 |
| Jan 13, 2026 | 3.25 | 3.34 | 3.16 | 3.18 | 3.18 | -2.15% | 255,812,600 |
| Jan 12, 2026 | 3.13 | 3.26 | 3.12 | 3.25 | 3.25 | 3.83% | 290,937,800 |
| Jan 9, 2026 | 3.11 | 3.13 | 3.08 | 3.13 | 3.13 | 0.97% | 158,425,600 |
| Jan 8, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 0.32% | 121,519,200 |
| Jan 7, 2026 | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | -2.22% | 151,192,944 |
| Jan 6, 2026 | 3.05 | 3.19 | 3.04 | 3.16 | 3.16 | 2.93% | 233,402,885 |
| Jan 5, 2026 | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | 0.66% | 127,500,600 |
| Dec 31, 2025 | 3.03 | 3.06 | 2.99 | 3.05 | 3.05 | 0.33% | 129,612,400 |
| Dec 30, 2025 | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | - | 110,449,100 |
| Dec 29, 2025 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | -1.62% | 142,261,900 |
| Dec 26, 2025 | 3.11 | 3.11 | 3.07 | 3.09 | 3.09 | -0.96% | 149,729,900 |
| Dec 25, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.32% | 112,090,500 |
| Dec 24, 2025 | 3.08 | 3.11 | 3.06 | 3.11 | 3.11 | 0.65% | 108,329,300 |
| Dec 23, 2025 | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | -0.96% | 123,209,900 |
| Dec 22, 2025 | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | - | 139,591,200 |
| Dec 19, 2025 | 3.06 | 3.13 | 3.06 | 3.12 | 3.12 | 1.96% | 153,187,000 |
| Dec 18, 2025 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -1.61% | 130,098,600 |
| Dec 17, 2025 | 3.07 | 3.11 | 3.05 | 3.11 | 3.11 | 0.65% | 184,832,800 |
| Dec 16, 2025 | 3.17 | 3.22 | 3.08 | 3.09 | 3.09 | -2.83% | 270,118,200 |
| Dec 15, 2025 | 3.19 | 3.27 | 3.12 | 3.18 | 3.18 | -3.34% | 296,817,200 |
| Dec 12, 2025 | 3.36 | 3.43 | 3.28 | 3.29 | 3.29 | -2.95% | 386,168,300 |
| Dec 11, 2025 | 3.67 | 3.77 | 3.36 | 3.39 | 3.39 | -8.63% | 659,373,777 |
| Dec 10, 2025 | 3.88 | 4.05 | 3.70 | 3.71 | 3.71 | -1.85% | 1,051,657,000 |
| Dec 9, 2025 | 3.43 | 3.78 | 3.37 | 3.78 | 3.78 | 9.88% | 889,096,300 |
| Dec 8, 2025 | 3.38 | 3.45 | 3.30 | 3.44 | 3.44 | 1.47% | 349,930,600 |
| Dec 5, 2025 | 3.26 | 3.45 | 3.20 | 3.39 | 3.39 | 2.73% | 303,055,400 |
| Dec 4, 2025 | 3.27 | 3.36 | 3.27 | 3.30 | 3.30 | 1.23% | 260,665,100 |
| Dec 3, 2025 | 3.22 | 3.36 | 3.14 | 3.26 | 3.26 | - | 253,323,100 |
| Dec 2, 2025 | 3.24 | 3.31 | 3.16 | 3.26 | 3.26 | 2.19% | 258,445,689 |
| Dec 1, 2025 | 3.13 | 3.21 | 3.10 | 3.19 | 3.19 | 1.27% | 141,766,500 |
| Nov 28, 2025 | 3.11 | 3.16 | 3.08 | 3.15 | 3.15 | 1.29% | 89,660,950 |
| Nov 27, 2025 | 3.12 | 3.17 | 3.11 | 3.11 | 3.11 | -0.96% | 77,651,000 |
| Nov 26, 2025 | 3.17 | 3.20 | 3.13 | 3.14 | 3.14 | -0.95% | 85,699,590 |
| Nov 25, 2025 | 3.10 | 3.19 | 3.07 | 3.17 | 3.17 | 2.59% | 111,254,900 |
| Nov 24, 2025 | 3.08 | 3.11 | 3.02 | 3.09 | 3.09 | 0.32% | 100,670,200 |
| Nov 21, 2025 | 3.17 | 3.22 | 3.06 | 3.08 | 3.08 | -2.84% | 159,656,602 |
| Nov 20, 2025 | 3.16 | 3.22 | 3.14 | 3.17 | 3.17 | 0.96% | 97,290,050 |
| Nov 19, 2025 | 3.24 | 3.24 | 3.12 | 3.14 | 3.14 | -3.09% | 130,229,200 |
| Nov 18, 2025 | 3.32 | 3.33 | 3.20 | 3.24 | 3.24 | -3.57% | 183,597,500 |
| Nov 17, 2025 | 3.28 | 3.39 | 3.26 | 3.36 | 3.36 | 0.90% | 232,496,000 |
| Nov 14, 2025 | 3.20 | 3.43 | 3.18 | 3.33 | 3.33 | 3.10% | 314,670,600 |
| Nov 13, 2025 | 3.16 | 3.25 | 3.16 | 3.23 | 3.23 | 2.54% | 128,232,700 |
| Nov 12, 2025 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | -1.25% | 88,814,800 |
| Nov 11, 2025 | 3.23 | 3.24 | 3.17 | 3.19 | 3.19 | -1.85% | 117,427,700 |
| Nov 10, 2025 | 3.21 | 3.28 | 3.15 | 3.25 | 3.25 | 1.25% | 151,040,300 |
| Nov 7, 2025 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | -2.73% | 168,331,500 |
| Nov 6, 2025 | 3.35 | 3.38 | 3.26 | 3.30 | 3.30 | -2.65% | 187,326,000 |
| Nov 5, 2025 | 3.35 | 3.47 | 3.31 | 3.39 | 3.39 | -0.88% | 287,337,500 |
| Nov 4, 2025 | 3.26 | 3.47 | 3.23 | 3.42 | 3.42 | 4.27% | 368,566,400 |
| Nov 3, 2025 | 3.23 | 3.28 | 3.19 | 3.28 | 3.28 | 0.31% | 171,165,300 |
| Oct 31, 2025 | 3.28 | 3.33 | 3.26 | 3.27 | 3.27 | 0.31% | 204,444,000 |
| Oct 30, 2025 | 3.40 | 3.45 | 3.23 | 3.26 | 3.26 | -6.59% | 381,223,600 |
| Oct 29, 2025 | 3.60 | 3.67 | 3.39 | 3.49 | 3.49 | 3.87% | 685,387,500 |
| Oct 28, 2025 | 3.03 | 3.36 | 3.02 | 3.36 | 3.36 | 10.16% | 365,909,300 |
| Oct 27, 2025 | 3.08 | 3.10 | 3.00 | 3.05 | 3.05 | - | 128,512,200 |
| Oct 24, 2025 | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 96,730,530 |
| Oct 23, 2025 | 3.06 | 3.07 | 2.98 | 3.03 | 3.03 | -1.94% | 137,138,500 |
| Oct 22, 2025 | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | -1.59% | 103,936,800 |
| Oct 21, 2025 | 3.11 | 3.15 | 3.09 | 3.14 | 3.14 | 1.29% | 107,503,200 |
| Oct 20, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 1.31% | 97,114,600 |
| Oct 17, 2025 | 3.15 | 3.19 | 3.04 | 3.06 | 3.06 | -2.86% | 120,643,900 |
| Oct 16, 2025 | 3.21 | 3.22 | 3.14 | 3.15 | 3.15 | -2.17% | 92,255,820 |
| Oct 15, 2025 | 3.19 | 3.22 | 3.15 | 3.22 | 3.22 | 1.26% | 94,244,680 |
| Oct 14, 2025 | 3.24 | 3.32 | 3.17 | 3.18 | 3.18 | -1.55% | 140,445,900 |
| Oct 13, 2025 | 3.15 | 3.24 | 3.10 | 3.23 | 3.23 | -1.82% | 127,975,000 |
| Oct 10, 2025 | 3.38 | 3.38 | 3.27 | 3.29 | 3.29 | -2.95% | 156,700,900 |
| Oct 9, 2025 | 3.33 | 3.54 | 3.33 | 3.39 | 3.39 | 2.11% | 251,643,400 |