Holitech Technology Co., Ltd. (SHE:002217)
China
· Delayed Price · Currency is CNY 2.980
+0.020 (0.68%)
Apr 28, 2026, 3:04 PM CST
Holitech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.26 | 3.26 | 2.95 | 2.98 | 2.98 | 0.68% | 1,553,047,000 |
| Apr 27, 2026 | 2.75 | 2.96 | 2.74 | 2.96 | 2.96 | 10.04% | 590,784,300 |
| Apr 24, 2026 | 2.76 | 2.86 | 2.69 | 2.69 | 2.69 | -2.89% | 542,268,400 |
| Apr 23, 2026 | 2.90 | 2.97 | 2.72 | 2.77 | 2.77 | -5.46% | 734,235,700 |
| Apr 22, 2026 | 2.82 | 3.03 | 2.77 | 2.93 | 2.93 | -1.68% | 856,798,300 |
| Apr 21, 2026 | 3.07 | 3.16 | 2.81 | 2.98 | 2.98 | 1.02% | 1,378,814,000 |
| Apr 20, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 10.07% | 248,096,000 |
| Apr 17, 2026 | 2.43 | 2.68 | 2.41 | 2.68 | 2.68 | 9.84% | 503,938,500 |
| Apr 16, 2026 | 2.41 | 2.46 | 2.36 | 2.44 | 2.44 | 1.24% | 201,274,600 |
| Apr 15, 2026 | 2.50 | 2.50 | 2.41 | 2.41 | 2.41 | -3.21% | 176,115,000 |
| Apr 14, 2026 | 2.53 | 2.54 | 2.47 | 2.49 | 2.49 | -0.40% | 182,871,600 |
| Apr 13, 2026 | 2.50 | 2.55 | 2.46 | 2.50 | 2.50 | -1.57% | 244,339,100 |
| Apr 10, 2026 | 2.52 | 2.59 | 2.47 | 2.54 | 2.54 | -1.17% | 360,283,200 |
| Apr 9, 2026 | 2.46 | 2.62 | 2.43 | 2.57 | 2.57 | 4.47% | 613,023,600 |
| Apr 8, 2026 | 2.30 | 2.46 | 2.29 | 2.46 | 2.46 | 9.82% | 373,502,100 |
| Apr 7, 2026 | 2.20 | 2.24 | 2.19 | 2.24 | 2.24 | 1.82% | 129,824,500 |
| Apr 3, 2026 | 2.24 | 2.25 | 2.19 | 2.20 | 2.20 | -0.90% | 130,052,347 |
| Apr 2, 2026 | 2.33 | 2.33 | 2.21 | 2.22 | 2.22 | -5.13% | 221,027,400 |
| Apr 1, 2026 | 2.40 | 2.42 | 2.32 | 2.34 | 2.34 | -0.85% | 157,139,500 |
| Mar 31, 2026 | 2.40 | 2.43 | 2.36 | 2.36 | 2.36 | -2.07% | 128,752,700 |
| Mar 30, 2026 | 2.39 | 2.42 | 2.36 | 2.41 | 2.41 | -0.82% | 125,798,700 |
| Mar 27, 2026 | 2.37 | 2.45 | 2.33 | 2.43 | 2.43 | 0.83% | 114,614,401 |
| Mar 26, 2026 | 2.48 | 2.58 | 2.40 | 2.41 | 2.41 | -2.82% | 220,208,600 |
| Mar 25, 2026 | 2.39 | 2.50 | 2.38 | 2.48 | 2.48 | 4.20% | 211,516,300 |
| Mar 24, 2026 | 2.40 | 2.41 | 2.31 | 2.38 | 2.38 | 1.28% | 160,763,300 |
| Mar 23, 2026 | 2.49 | 2.50 | 2.34 | 2.35 | 2.35 | -6.75% | 170,295,700 |
| Mar 20, 2026 | 2.51 | 2.54 | 2.47 | 2.52 | 2.52 | 0.40% | 154,457,900 |
| Mar 19, 2026 | 2.55 | 2.56 | 2.50 | 2.51 | 2.51 | -2.71% | 146,480,510 |
| Mar 18, 2026 | 2.65 | 2.66 | 2.56 | 2.58 | 2.58 | -3.37% | 256,090,100 |
| Mar 17, 2026 | 2.58 | 2.71 | 2.57 | 2.67 | 2.67 | 3.49% | 348,334,100 |
| Mar 16, 2026 | 2.56 | 2.60 | 2.54 | 2.58 | 2.58 | - | 111,412,400 |
| Mar 13, 2026 | 2.54 | 2.63 | 2.53 | 2.58 | 2.58 | 0.78% | 188,561,500 |
| Mar 12, 2026 | 2.58 | 2.62 | 2.55 | 2.56 | 2.56 | -1.92% | 156,343,800 |
| Mar 11, 2026 | 2.56 | 2.62 | 2.50 | 2.61 | 2.61 | 1.56% | 257,622,000 |
| Mar 10, 2026 | 2.61 | 2.63 | 2.55 | 2.57 | 2.57 | -1.15% | 192,568,700 |
| 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 |