GuangDong HongTeo Technology Co.,Ltd. (SHE:300176)
China
· Delayed Price · Currency is CNY 7.78
-0.16 (-2.02%)
Mar 11, 2026, 11:54 AM CST
SHE:300176 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.88 | 7.98 | 7.82 | 7.94 | 7.94 | 1.53% | 16,585,500 |
| Mar 9, 2026 | 7.73 | 7.85 | 7.63 | 7.82 | 7.82 | -0.64% | 17,470,850 |
| Mar 6, 2026 | 7.75 | 7.88 | 7.65 | 7.87 | 7.87 | 1.29% | 18,119,410 |
| Mar 5, 2026 | 7.63 | 8.03 | 7.60 | 7.77 | 7.77 | 3.32% | 26,685,950 |
| Mar 4, 2026 | 7.30 | 7.59 | 7.23 | 7.52 | 7.52 | 1.62% | 18,289,150 |
| Mar 3, 2026 | 7.84 | 7.84 | 7.35 | 7.40 | 7.40 | -5.01% | 27,053,900 |
| Mar 2, 2026 | 7.70 | 7.90 | 7.61 | 7.79 | 7.79 | -1.77% | 24,925,500 |
| Feb 27, 2026 | 7.97 | 7.97 | 7.81 | 7.93 | 7.93 | -1.73% | 26,137,060 |
| Feb 26, 2026 | 8.18 | 8.20 | 7.90 | 8.07 | 8.07 | -2.06% | 36,466,960 |
| Feb 25, 2026 | 8.00 | 8.35 | 7.97 | 8.24 | 8.24 | 2.62% | 41,130,730 |
| Feb 24, 2026 | 7.91 | 8.10 | 7.80 | 8.03 | 8.03 | 2.29% | 31,524,210 |
| Feb 13, 2026 | 7.81 | 7.96 | 7.73 | 7.85 | 7.85 | 0.38% | 21,919,700 |
| Feb 12, 2026 | 7.76 | 8.01 | 7.71 | 7.82 | 7.82 | 0.39% | 31,951,900 |
| Feb 11, 2026 | 7.69 | 7.94 | 7.65 | 7.79 | 7.79 | 1.17% | 25,930,100 |
| Feb 10, 2026 | 7.77 | 7.84 | 7.68 | 7.70 | 7.70 | -1.91% | 30,450,240 |
| Feb 9, 2026 | 7.92 | 7.95 | 7.77 | 7.85 | 7.85 | - | 29,452,370 |
| Feb 6, 2026 | 7.70 | 8.17 | 7.65 | 7.85 | 7.85 | -0.38% | 43,120,764 |
| Feb 5, 2026 | 7.59 | 7.99 | 7.54 | 7.88 | 7.88 | 2.74% | 50,827,520 |
| Feb 4, 2026 | 7.50 | 7.93 | 7.49 | 7.67 | 7.67 | 1.99% | 41,832,830 |
| Feb 3, 2026 | 7.70 | 7.73 | 7.47 | 7.52 | 7.52 | -0.79% | 37,027,264 |
| Feb 2, 2026 | 7.52 | 7.85 | 7.46 | 7.58 | 7.58 | 0.80% | 46,162,400 |
| Jan 30, 2026 | 7.21 | 7.63 | 7.18 | 7.52 | 7.52 | 2.45% | 52,816,800 |
| Jan 29, 2026 | 7.21 | 7.80 | 7.21 | 7.34 | 7.34 | 5.31% | 63,006,750 |
| Jan 28, 2026 | 7.06 | 7.10 | 6.94 | 6.97 | 6.97 | -1.27% | 8,947,700 |
| Jan 27, 2026 | 7.10 | 7.13 | 6.86 | 7.06 | 7.06 | -0.70% | 11,637,300 |
| Jan 26, 2026 | 7.25 | 7.28 | 7.02 | 7.11 | 7.11 | -1.25% | 14,213,190 |
| Jan 23, 2026 | 7.12 | 7.21 | 7.09 | 7.20 | 7.20 | 1.27% | 13,638,590 |
| Jan 22, 2026 | 7.00 | 7.12 | 6.99 | 7.11 | 7.11 | 1.43% | 10,911,211 |
| Jan 21, 2026 | 6.94 | 7.04 | 6.85 | 7.01 | 7.01 | 0.86% | 10,348,600 |
| Jan 20, 2026 | 6.99 | 7.02 | 6.90 | 6.95 | 6.95 | -0.29% | 10,107,500 |
| Jan 19, 2026 | 6.86 | 7.01 | 6.84 | 6.97 | 6.97 | 1.60% | 12,021,300 |
| Jan 16, 2026 | 6.89 | 6.90 | 6.79 | 6.86 | 6.86 | 0.29% | 10,162,200 |
| Jan 15, 2026 | 6.82 | 6.90 | 6.77 | 6.84 | 6.84 | - | 8,926,800 |
| Jan 14, 2026 | 6.91 | 6.93 | 6.75 | 6.84 | 6.84 | -0.15% | 14,229,805 |
| Jan 13, 2026 | 6.87 | 6.95 | 6.77 | 6.85 | 6.85 | -0.72% | 12,556,800 |
| Jan 12, 2026 | 6.79 | 6.90 | 6.76 | 6.90 | 6.90 | 1.92% | 13,780,980 |
| Jan 9, 2026 | 6.79 | 6.81 | 6.68 | 6.77 | 6.77 | 0.15% | 10,577,000 |
| Jan 8, 2026 | 6.67 | 6.79 | 6.60 | 6.76 | 6.76 | 1.20% | 10,450,600 |
| Jan 7, 2026 | 6.79 | 6.82 | 6.68 | 6.68 | 6.68 | -1.62% | 9,661,556 |
| Jan 6, 2026 | 6.67 | 6.90 | 6.66 | 6.79 | 6.79 | 1.80% | 15,022,600 |
| Jan 5, 2026 | 6.66 | 6.77 | 6.61 | 6.67 | 6.67 | - | 11,286,000 |
| Dec 31, 2025 | 6.65 | 6.69 | 6.54 | 6.67 | 6.67 | 0.45% | 6,417,200 |
| Dec 30, 2025 | 6.68 | 6.73 | 6.60 | 6.64 | 6.64 | -1.34% | 6,461,600 |
| Dec 29, 2025 | 6.75 | 6.79 | 6.64 | 6.73 | 6.73 | - | 6,613,734 |
| Dec 26, 2025 | 6.74 | 6.84 | 6.68 | 6.73 | 6.73 | -0.30% | 7,635,022 |
| Dec 25, 2025 | 6.67 | 6.77 | 6.64 | 6.75 | 6.75 | 1.35% | 5,732,200 |
| Dec 24, 2025 | 6.59 | 6.68 | 6.55 | 6.66 | 6.66 | 1.06% | 4,695,000 |
| Dec 23, 2025 | 6.66 | 6.69 | 6.55 | 6.59 | 6.59 | -1.20% | 4,781,900 |
| Dec 22, 2025 | 6.72 | 6.75 | 6.65 | 6.67 | 6.67 | -0.60% | 5,262,300 |
| Dec 19, 2025 | 6.55 | 6.72 | 6.55 | 6.71 | 6.71 | 2.13% | 7,173,204 |
| Dec 18, 2025 | 6.37 | 6.60 | 6.36 | 6.57 | 6.57 | 2.50% | 8,979,900 |
| Dec 17, 2025 | 6.41 | 6.49 | 6.27 | 6.41 | 6.41 | -0.31% | 8,398,800 |
| Dec 16, 2025 | 6.52 | 6.58 | 6.39 | 6.43 | 6.43 | -1.83% | 6,524,500 |
| Dec 15, 2025 | 6.53 | 6.59 | 6.42 | 6.55 | 6.55 | 0.15% | 7,704,200 |
| Dec 12, 2025 | 6.60 | 6.69 | 6.51 | 6.54 | 6.54 | -0.76% | 8,736,100 |
| Dec 11, 2025 | 6.80 | 6.83 | 6.59 | 6.59 | 6.59 | -2.95% | 9,049,331 |
| Dec 10, 2025 | 6.86 | 6.92 | 6.78 | 6.79 | 6.79 | -1.16% | 7,729,130 |
| Dec 9, 2025 | 6.93 | 6.98 | 6.86 | 6.87 | 6.87 | -1.01% | 6,067,100 |
| Dec 8, 2025 | 6.98 | 6.99 | 6.92 | 6.94 | 6.94 | 0.29% | 6,841,604 |
| Dec 5, 2025 | 6.79 | 6.93 | 6.73 | 6.92 | 6.92 | 1.62% | 5,727,400 |
| Dec 4, 2025 | 6.86 | 6.90 | 6.74 | 6.81 | 6.81 | -0.87% | 6,029,900 |
| Dec 3, 2025 | 6.90 | 6.97 | 6.84 | 6.87 | 6.87 | -0.72% | 7,192,700 |
| Dec 2, 2025 | 6.90 | 6.95 | 6.81 | 6.92 | 6.92 | - | 8,645,700 |
| Dec 1, 2025 | 6.86 | 7.01 | 6.84 | 6.92 | 6.92 | 0.87% | 8,796,604 |
| Nov 28, 2025 | 6.73 | 6.88 | 6.70 | 6.86 | 6.86 | 1.48% | 7,555,800 |
| Nov 27, 2025 | 6.66 | 6.81 | 6.65 | 6.76 | 6.76 | 1.05% | 7,869,700 |
| Nov 26, 2025 | 6.76 | 6.86 | 6.67 | 6.69 | 6.69 | -0.74% | 7,711,200 |
| Nov 25, 2025 | 6.73 | 6.83 | 6.67 | 6.74 | 6.74 | 0.75% | 7,682,800 |
| Nov 24, 2025 | 6.61 | 6.73 | 6.56 | 6.69 | 6.69 | 1.98% | 9,521,300 |
| Nov 21, 2025 | 6.85 | 6.95 | 6.51 | 6.56 | 6.56 | -4.93% | 14,730,460 |
| Nov 20, 2025 | 6.92 | 7.04 | 6.85 | 6.90 | 6.90 | -0.43% | 10,591,600 |
| Nov 19, 2025 | 7.15 | 7.18 | 6.89 | 6.93 | 6.93 | -3.08% | 11,755,800 |
| Nov 18, 2025 | 7.18 | 7.20 | 7.10 | 7.15 | 7.15 | -0.56% | 11,263,800 |
| Nov 17, 2025 | 7.14 | 7.19 | 7.06 | 7.19 | 7.19 | 0.70% | 8,911,700 |
| Nov 14, 2025 | 7.01 | 7.19 | 6.98 | 7.14 | 7.14 | 1.42% | 14,025,500 |
| Nov 13, 2025 | 7.01 | 7.06 | 6.95 | 7.04 | 7.04 | 0.43% | 7,779,461 |
| Nov 12, 2025 | 7.07 | 7.09 | 6.94 | 7.01 | 7.01 | -0.71% | 9,981,600 |
| Nov 11, 2025 | 7.02 | 7.07 | 7.00 | 7.06 | 7.06 | 0.86% | 9,260,600 |
| Nov 10, 2025 | 6.98 | 7.03 | 6.92 | 7.00 | 7.00 | 0.43% | 10,774,300 |
| Nov 7, 2025 | 7.03 | 7.04 | 6.93 | 6.97 | 6.97 | -0.71% | 10,559,900 |
| Nov 6, 2025 | 6.97 | 7.03 | 6.89 | 7.02 | 7.02 | 1.15% | 12,751,500 |
| Nov 5, 2025 | 6.80 | 6.98 | 6.75 | 6.94 | 6.94 | 1.02% | 13,514,200 |
| Nov 4, 2025 | 6.82 | 6.90 | 6.77 | 6.87 | 6.87 | 0.59% | 14,796,400 |
| Nov 3, 2025 | 6.91 | 6.92 | 6.74 | 6.83 | 6.83 | -1.16% | 20,151,800 |
| Oct 31, 2025 | 6.88 | 6.96 | 6.82 | 6.91 | 6.91 | 0.58% | 13,254,200 |
| Oct 30, 2025 | 7.17 | 7.17 | 6.87 | 6.87 | 6.87 | -4.05% | 18,399,500 |
| Oct 29, 2025 | 7.36 | 7.38 | 7.11 | 7.16 | 7.16 | -3.11% | 13,353,020 |
| Oct 28, 2025 | 7.47 | 7.47 | 7.28 | 7.39 | 7.39 | - | 8,801,300 |
| Oct 27, 2025 | 7.43 | 7.52 | 7.32 | 7.39 | 7.39 | -0.67% | 8,818,772 |
| Oct 24, 2025 | 7.45 | 7.53 | 7.39 | 7.44 | 7.44 | 0.27% | 8,136,400 |
| Oct 23, 2025 | 7.33 | 7.44 | 7.28 | 7.42 | 7.42 | 0.54% | 8,640,900 |
| Oct 22, 2025 | 7.33 | 7.45 | 7.23 | 7.38 | 7.38 | 0.96% | 9,987,000 |
| Oct 21, 2025 | 7.15 | 7.32 | 7.07 | 7.31 | 7.31 | 2.24% | 9,512,100 |
| Oct 20, 2025 | 6.98 | 7.16 | 6.95 | 7.15 | 7.15 | 3.77% | 8,956,161 |
| Oct 17, 2025 | 7.05 | 7.08 | 6.89 | 6.89 | 6.89 | -2.55% | 7,083,661 |
| Oct 16, 2025 | 7.16 | 7.19 | 7.02 | 7.07 | 7.07 | -0.98% | 6,786,136 |
| Oct 15, 2025 | 7.01 | 7.14 | 6.95 | 7.14 | 7.14 | 2.00% | 8,285,900 |
| Oct 14, 2025 | 7.12 | 7.18 | 6.98 | 7.00 | 7.00 | -0.99% | 9,822,761 |
| Oct 13, 2025 | 6.90 | 7.07 | 6.68 | 7.07 | 7.07 | -1.53% | 9,830,304 |
| Oct 10, 2025 | 7.11 | 7.30 | 7.11 | 7.18 | 7.18 | 0.42% | 8,504,900 |