Skip to main content
Shenzhen Changhong Technology Co., Ltd. (SHE:300151)
China flag China · Delayed Price · Currency is CNY
17.67
+0.17 (0.97%)
Apr 29, 2026, 3:04 PM CST

SHE:300151 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4217.9017.3717.6717.670.97%10,974,126
Apr 28, 202617.5817.8417.2717.5017.50-2.94%15,598,703
Apr 27, 202617.8618.4017.6418.0318.031.41%12,840,782
Apr 24, 202617.9518.0817.6017.7817.78-0.73%11,547,300
Apr 23, 202618.3018.6517.8017.9117.91-2.18%14,750,115
Apr 22, 202618.1118.6717.9118.3118.310.49%14,940,899
Apr 21, 202618.7718.7818.0618.2218.22-1.88%14,758,210
Apr 20, 202618.3318.8817.9718.5718.570.92%28,125,760
Apr 17, 202616.9418.5916.8818.4018.408.11%36,050,406
Apr 16, 202616.9317.0816.7717.0217.020.77%9,226,800
Apr 15, 202617.0017.3816.7816.8916.89-0.47%9,807,757
Apr 14, 202616.5816.9916.3616.9716.973.48%11,620,900
Apr 13, 202616.3917.0816.3116.4016.40-1.56%14,363,090
Apr 10, 202615.9017.0215.9016.6616.664.91%15,123,880
Apr 9, 202615.9516.1815.8115.8815.88-1.31%7,759,000
Apr 8, 202615.7816.1515.6316.0916.095.23%11,823,240
Apr 7, 202614.9715.5814.9715.2915.292.89%9,223,443
Apr 3, 202615.2515.2714.8014.8614.86-2.04%5,788,193
Apr 2, 202615.4715.5815.0415.1715.17-2.63%7,156,178
Apr 1, 202615.5815.7115.3115.5815.582.91%8,044,178
Mar 31, 202615.4015.8315.1215.1415.14-1.37%9,078,600
Mar 30, 202615.3015.4715.0615.3515.35-1.67%7,807,651
Mar 27, 202614.6915.7314.6415.6115.614.77%12,182,820
Mar 26, 202615.3715.8514.8514.9014.90-2.42%10,118,360
Mar 25, 202615.1815.5315.0515.2715.271.19%9,694,950
Mar 24, 202615.1815.2814.6115.0915.091.68%11,075,597
Mar 23, 202616.0016.0714.6714.8414.84-9.01%17,769,350
Mar 20, 202617.3017.4416.2416.3116.31-5.06%12,897,390
Mar 19, 202617.2017.6916.9417.1817.18-2.11%9,798,551
Mar 18, 202617.2717.6617.1417.5517.552.33%9,085,970
Mar 17, 202618.1818.2717.0917.1517.15-5.61%12,571,620
Mar 16, 202617.5718.2417.3818.1718.173.06%9,942,601
Mar 13, 202617.9118.1817.6017.6317.63-1.89%7,795,100
Mar 12, 202618.2618.5317.8417.9717.97-1.64%10,079,793
Mar 11, 202618.4018.6318.1518.2718.27-0.44%13,039,050
Mar 10, 202617.6918.4017.6918.3518.355.89%15,021,310
Mar 9, 202617.2017.4016.7317.3317.33-1.76%13,666,710
Mar 6, 202617.6418.0217.5717.6417.64-0.68%10,080,310
Mar 5, 202618.0818.3017.6417.7617.762.36%15,312,610
Mar 4, 202616.9118.0416.9117.3517.350.70%17,476,040
Mar 3, 202618.7818.8817.0017.2317.23-7.61%22,336,650
Mar 2, 202619.1519.3618.5718.6518.65-4.06%20,651,660
Feb 27, 202619.1819.6318.7219.4419.44-0.26%20,721,050
Feb 26, 202617.5019.7717.4819.4919.4911.05%38,737,720
Feb 25, 202617.1717.7917.0517.5517.552.15%12,985,760
Feb 24, 202617.4517.4516.8217.1817.18-0.87%14,681,660
Feb 13, 202617.1217.7717.0017.3317.330.76%13,286,830
Feb 12, 202617.2017.4816.9617.2017.200.41%10,242,100
Feb 11, 202616.8417.3916.8417.1317.131.78%10,977,510
Feb 10, 202617.1117.1216.7616.8316.83-1.00%7,801,650
Feb 9, 202616.5017.5916.4917.0017.005.07%18,425,490
Feb 6, 202616.2816.5016.0016.1816.18-1.10%6,082,653
Feb 5, 202616.5816.5916.2316.3616.36-1.62%6,087,300
Feb 4, 202616.8716.9316.4116.6316.63-1.42%7,433,000
Feb 3, 202616.2516.8916.2016.8716.875.44%12,032,415
Feb 2, 202616.4116.6915.9616.0016.00-3.32%8,867,684
Jan 30, 202616.7216.8716.1216.5516.55-1.66%10,960,660
Jan 29, 202617.1017.3516.6416.8316.83-1.75%10,052,740
Jan 28, 202617.5317.6717.0317.1317.13-2.39%12,203,331
Jan 27, 202616.8817.9216.0317.5517.553.72%26,297,440
Jan 26, 202617.5117.6916.8016.9216.92-2.76%14,552,570
Jan 23, 202617.0217.5416.9517.4017.402.72%15,752,310
Jan 22, 202617.3017.3916.8916.9416.94-1.45%11,395,460
Jan 21, 202616.9417.4516.8317.1917.190.59%13,187,471
Jan 20, 202617.2717.6416.9517.0917.09-0.12%20,275,330
Jan 19, 202617.8318.8817.0117.1117.11-3.61%35,654,580
Jan 16, 202616.2717.9116.1717.7517.759.23%41,480,950
Jan 15, 202615.8816.5715.7016.2516.251.88%16,863,850
Jan 14, 202615.5816.2015.4815.9515.952.31%21,627,810
Jan 13, 202616.3816.3815.5215.5915.59-4.82%19,141,230
Jan 12, 202615.9416.4815.7616.3816.383.15%20,428,190
Jan 9, 202616.6516.6515.6515.8815.88-4.22%28,466,480
Jan 8, 202615.5616.9815.5616.5816.586.56%29,932,640
Jan 7, 202615.4015.9515.2815.5615.56-0.58%18,908,960
Jan 6, 202615.4816.0615.2515.6515.651.43%19,665,770
Jan 5, 202615.0815.6014.9115.4315.432.32%20,472,950
Dec 31, 202515.1415.7514.9815.0815.08-0.46%20,083,760
Dec 30, 202514.8815.7914.6515.1515.151.20%25,260,290
Dec 29, 202515.3015.4914.6714.9714.972.32%30,388,150
Dec 26, 202514.3914.7514.1014.6314.631.46%17,136,550
Dec 25, 202513.8014.7613.7114.4214.424.49%21,399,620
Dec 24, 202513.2213.8313.1713.8013.804.62%10,796,180
Dec 23, 202513.3213.3913.1913.1913.19-0.90%3,574,999
Dec 22, 202513.5113.5413.2813.3113.31-0.97%4,882,100
Dec 19, 202513.3713.5013.3213.4413.440.37%4,307,051
Dec 18, 202513.3313.5513.2613.3913.390.07%3,788,900
Dec 17, 202513.1213.4613.0813.3813.381.59%5,398,607
Dec 16, 202513.2313.2512.9513.1713.17-0.23%4,527,559
Dec 15, 202513.1713.2913.0413.2013.200.46%3,935,346
Dec 12, 202513.2913.3613.1113.1413.14-3,909,480
Dec 11, 202513.4313.4813.1413.1413.14-1.79%4,111,375
Dec 10, 202513.3113.5213.1713.3813.380.53%4,208,550
Dec 9, 202513.4513.5613.3013.3113.31-1.11%4,098,847
Dec 8, 202513.5113.7213.4513.4613.46-0.22%5,691,438
Dec 5, 202513.3113.5413.2813.4913.491.20%4,169,200
Dec 4, 202513.4313.4813.2613.3313.33-0.82%3,984,546
Dec 3, 202513.7713.7713.4413.4413.44-1.97%5,632,400
Dec 2, 202513.8613.8713.5913.7113.71-1.01%6,794,216
Dec 1, 202513.9214.0213.7513.8513.85-0.79%6,979,998
Nov 28, 202513.7114.1313.6713.9613.961.97%6,081,082