Qingdao Hi-Tech Moulds & Plastics Technology Co., Ltd. (SHE:301022)
China
· Delayed Price · Currency is CNY 32.93
+1.31 (4.14%)
Mar 10, 2026, 3:04 PM CST
SHE:301022 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.42 | 31.79 | 30.93 | 31.62 | 31.62 | -1.06% | 1,673,259 |
| Mar 6, 2026 | 31.60 | 31.98 | 31.38 | 31.96 | 31.96 | 1.08% | 1,334,261 |
| Mar 5, 2026 | 31.40 | 31.90 | 31.38 | 31.62 | 31.62 | 2.50% | 2,112,415 |
| Mar 4, 2026 | 30.80 | 31.50 | 30.72 | 30.85 | 30.85 | -1.28% | 1,794,732 |
| Mar 3, 2026 | 33.67 | 33.67 | 31.15 | 31.25 | 31.25 | -5.59% | 3,174,105 |
| Mar 2, 2026 | 33.99 | 34.13 | 32.61 | 33.10 | 33.10 | -3.58% | 2,973,999 |
| Feb 27, 2026 | 34.65 | 34.65 | 34.10 | 34.33 | 34.33 | -1.29% | 1,843,925 |
| Feb 26, 2026 | 34.30 | 34.80 | 34.13 | 34.78 | 34.78 | 1.31% | 1,932,108 |
| Feb 25, 2026 | 34.25 | 34.46 | 34.17 | 34.33 | 34.33 | 0.12% | 1,475,954 |
| Feb 24, 2026 | 34.00 | 34.32 | 33.69 | 34.29 | 34.29 | 2.02% | 1,873,060 |
| Feb 13, 2026 | 33.54 | 33.97 | 33.45 | 33.61 | 33.61 | 0.03% | 1,782,400 |
| Feb 12, 2026 | 33.59 | 33.99 | 33.48 | 33.60 | 33.60 | 0.18% | 2,212,600 |
| Feb 11, 2026 | 34.26 | 34.36 | 33.25 | 33.54 | 33.54 | -4.58% | 5,096,820 |
| Feb 10, 2026 | 35.50 | 35.60 | 35.11 | 35.15 | 35.15 | -0.90% | 1,531,939 |
| Feb 9, 2026 | 36.00 | 36.00 | 35.21 | 35.47 | 35.47 | 1.34% | 1,688,648 |
| Feb 6, 2026 | 34.49 | 35.49 | 34.00 | 35.00 | 35.00 | 1.16% | 2,357,175 |
| Feb 5, 2026 | 35.34 | 35.55 | 34.59 | 34.60 | 34.60 | -2.48% | 2,115,234 |
| Feb 4, 2026 | 35.10 | 36.11 | 34.88 | 35.48 | 35.48 | 0.71% | 2,630,877 |
| Feb 3, 2026 | 34.75 | 35.34 | 34.60 | 35.23 | 35.23 | 2.56% | 2,271,501 |
| Feb 2, 2026 | 35.69 | 36.00 | 34.24 | 34.35 | 34.35 | -4.58% | 2,734,543 |
| Jan 30, 2026 | 34.80 | 36.12 | 34.78 | 36.00 | 36.00 | 2.07% | 3,797,573 |
| Jan 29, 2026 | 35.41 | 36.10 | 35.00 | 35.27 | 35.27 | -1.09% | 3,355,621 |
| Jan 28, 2026 | 36.16 | 36.49 | 35.28 | 35.66 | 35.66 | -1.95% | 3,237,310 |
| Jan 27, 2026 | 37.00 | 37.26 | 35.15 | 36.37 | 36.37 | -1.33% | 4,650,806 |
| Jan 26, 2026 | 37.60 | 37.80 | 36.39 | 36.86 | 36.86 | -2.23% | 5,308,121 |
| Jan 23, 2026 | 38.40 | 38.85 | 37.12 | 37.70 | 37.70 | -1.90% | 7,575,240 |
| Jan 22, 2026 | 39.00 | 39.30 | 38.06 | 38.43 | 38.43 | -3.10% | 7,529,638 |
| Jan 21, 2026 | 36.86 | 40.12 | 36.75 | 39.66 | 39.66 | 3.44% | 11,936,027 |
| Jan 20, 2026 | 36.55 | 38.35 | 36.16 | 38.34 | 38.34 | 4.33% | 12,022,300 |
| Jan 19, 2026 | 36.23 | 39.00 | 36.23 | 36.75 | 36.75 | 7.77% | 13,247,240 |
| Jan 16, 2026 | 33.76 | 34.24 | 33.22 | 34.10 | 34.10 | 1.97% | 3,871,874 |
| Jan 15, 2026 | 32.80 | 34.50 | 32.58 | 33.44 | 33.44 | 2.14% | 4,697,591 |
| Jan 14, 2026 | 32.79 | 33.28 | 32.29 | 32.74 | 32.74 | 0.15% | 3,314,075 |
| Jan 13, 2026 | 33.66 | 33.89 | 32.58 | 32.69 | 32.69 | -2.88% | 3,611,795 |
| Jan 12, 2026 | 33.10 | 33.85 | 32.66 | 33.66 | 33.66 | 2.06% | 3,930,071 |
| Jan 9, 2026 | 33.01 | 33.18 | 32.50 | 32.98 | 32.98 | -0.30% | 3,272,273 |
| Jan 8, 2026 | 32.62 | 33.30 | 32.61 | 33.08 | 33.08 | 0.46% | 2,745,121 |
| Jan 7, 2026 | 33.11 | 33.44 | 32.71 | 32.93 | 32.93 | 0.09% | 2,950,659 |
| Jan 6, 2026 | 32.98 | 33.27 | 32.80 | 32.90 | 32.90 | -0.24% | 2,637,795 |
| Jan 5, 2026 | 33.11 | 33.29 | 32.60 | 32.98 | 32.98 | -0.33% | 2,256,298 |
| Dec 31, 2025 | 33.12 | 33.65 | 32.77 | 33.09 | 33.09 | -0.03% | 3,095,969 |
| Dec 30, 2025 | 32.50 | 33.58 | 32.33 | 33.10 | 33.10 | 1.50% | 4,513,477 |
| Dec 29, 2025 | 32.18 | 32.68 | 31.82 | 32.61 | 32.61 | 1.97% | 2,754,834 |
| Dec 26, 2025 | 32.40 | 32.69 | 31.92 | 31.98 | 31.98 | -1.24% | 2,637,383 |
| Dec 25, 2025 | 31.68 | 32.51 | 31.36 | 32.38 | 32.38 | 3.15% | 2,956,224 |
| Dec 24, 2025 | 30.99 | 31.50 | 30.85 | 31.39 | 31.39 | 1.32% | 1,545,949 |
| Dec 23, 2025 | 31.47 | 31.62 | 30.79 | 30.98 | 30.98 | -1.53% | 1,580,157 |
| Dec 22, 2025 | 31.49 | 31.80 | 31.42 | 31.46 | 31.46 | 0.41% | 1,488,765 |
| Dec 19, 2025 | 30.71 | 31.50 | 30.71 | 31.33 | 31.33 | 1.72% | 1,814,124 |
| Dec 18, 2025 | 30.60 | 31.30 | 30.30 | 30.80 | 30.80 | -0.10% | 1,745,755 |
| Dec 17, 2025 | 30.55 | 31.12 | 30.02 | 30.83 | 30.83 | 0.78% | 1,883,421 |
| Dec 16, 2025 | 30.95 | 31.08 | 30.40 | 30.59 | 30.59 | -1.16% | 1,518,972 |
| Dec 15, 2025 | 31.05 | 31.45 | 30.50 | 30.95 | 30.95 | -1.02% | 1,512,560 |
| Dec 12, 2025 | 31.41 | 32.09 | 31.10 | 31.27 | 31.27 | -0.48% | 1,868,955 |
| Dec 11, 2025 | 32.24 | 32.24 | 31.39 | 31.42 | 31.42 | -2.51% | 1,478,597 |
| Dec 10, 2025 | 32.16 | 32.55 | 31.90 | 32.23 | 32.23 | 0.62% | 1,671,435 |
| Dec 9, 2025 | 31.90 | 32.39 | 31.68 | 32.03 | 32.03 | -0.19% | 1,265,973 |
| Dec 8, 2025 | 31.94 | 32.28 | 31.80 | 32.09 | 32.09 | 0.94% | 1,543,170 |
| Dec 5, 2025 | 31.01 | 31.80 | 30.75 | 31.79 | 31.79 | 2.15% | 1,823,708 |
| Dec 4, 2025 | 31.16 | 31.72 | 30.70 | 31.12 | 31.12 | 0.10% | 1,578,902 |
| Dec 3, 2025 | 31.68 | 31.82 | 31.01 | 31.09 | 31.09 | -1.86% | 1,500,820 |
| Dec 2, 2025 | 32.30 | 32.36 | 31.56 | 31.68 | 31.68 | -0.72% | 1,432,314 |
| Dec 1, 2025 | 31.99 | 32.33 | 31.75 | 31.91 | 31.91 | -0.09% | 1,640,924 |
| Nov 28, 2025 | 31.60 | 31.99 | 31.50 | 31.94 | 31.94 | 0.79% | 1,348,673 |
| Nov 27, 2025 | 31.35 | 32.20 | 31.25 | 31.69 | 31.69 | 1.05% | 1,748,989 |
| Nov 26, 2025 | 31.34 | 31.87 | 31.21 | 31.36 | 31.36 | 0.03% | 1,610,234 |
| Nov 25, 2025 | 31.37 | 31.70 | 31.12 | 31.35 | 31.35 | 0.77% | 1,514,816 |
| Nov 24, 2025 | 30.87 | 31.44 | 30.75 | 31.11 | 31.11 | 2.20% | 2,261,674 |
| Nov 21, 2025 | 31.82 | 32.20 | 30.40 | 30.44 | 30.44 | -4.82% | 2,603,218 |
| Nov 20, 2025 | 32.27 | 32.64 | 31.91 | 31.98 | 31.98 | -0.84% | 1,220,826 |
| Nov 19, 2025 | 32.92 | 33.19 | 32.07 | 32.25 | 32.25 | -2.42% | 1,766,558 |
| Nov 18, 2025 | 33.48 | 33.49 | 32.95 | 33.05 | 33.05 | -0.99% | 1,459,959 |
| Nov 17, 2025 | 33.55 | 33.77 | 33.11 | 33.38 | 33.38 | 0.21% | 1,343,703 |
| Nov 14, 2025 | 33.52 | 34.26 | 33.31 | 33.31 | 33.31 | -1.07% | 2,028,369 |
| Nov 13, 2025 | 33.55 | 33.98 | 33.36 | 33.67 | 33.67 | - | 1,409,797 |
| Nov 12, 2025 | 34.26 | 34.36 | 33.41 | 33.67 | 33.67 | -2.01% | 1,597,257 |
| Nov 11, 2025 | 33.88 | 34.56 | 33.73 | 34.36 | 34.36 | 1.93% | 2,496,650 |
| Nov 10, 2025 | 33.78 | 33.93 | 33.37 | 33.71 | 33.71 | 0.33% | 1,461,369 |
| Nov 7, 2025 | 33.80 | 34.05 | 33.37 | 33.60 | 33.60 | -1.06% | 1,637,116 |
| Nov 6, 2025 | 33.89 | 34.08 | 33.54 | 33.96 | 33.96 | 0.68% | 1,289,548 |
| Nov 5, 2025 | 33.80 | 33.98 | 33.23 | 33.73 | 33.73 | -0.21% | 1,685,265 |
| Nov 4, 2025 | 34.39 | 34.40 | 33.49 | 33.80 | 33.80 | -1.74% | 2,166,696 |
| Nov 3, 2025 | 34.69 | 34.74 | 34.08 | 34.40 | 34.40 | -1.04% | 2,812,013 |
| Oct 31, 2025 | 34.60 | 35.12 | 34.25 | 34.76 | 34.76 | 1.08% | 1,903,459 |
| Oct 30, 2025 | 35.35 | 35.38 | 34.38 | 34.39 | 34.39 | -2.52% | 2,642,681 |
| Oct 29, 2025 | 35.45 | 35.71 | 35.12 | 35.28 | 35.28 | -0.98% | 2,409,771 |
| Oct 28, 2025 | 35.21 | 36.18 | 35.09 | 35.63 | 35.63 | 1.22% | 3,623,436 |
| Oct 27, 2025 | 35.09 | 35.20 | 34.76 | 35.20 | 35.20 | 1.06% | 2,707,375 |
| Oct 24, 2025 | 34.90 | 35.26 | 34.65 | 34.83 | 34.83 | -0.49% | 2,643,059 |
| Oct 23, 2025 | 35.25 | 35.27 | 34.27 | 35.00 | 35.00 | -0.68% | 2,573,281 |
| Oct 22, 2025 | 34.84 | 35.86 | 34.51 | 35.24 | 35.24 | 1.15% | 4,453,506 |
| Oct 21, 2025 | 34.51 | 34.89 | 34.08 | 34.84 | 34.84 | 1.22% | 2,348,018 |
| Oct 20, 2025 | 34.05 | 34.54 | 34.05 | 34.42 | 34.42 | 2.53% | 2,011,085 |
| Oct 17, 2025 | 34.23 | 34.60 | 33.54 | 33.57 | 33.57 | -2.41% | 2,295,997 |
| Oct 16, 2025 | 34.97 | 35.20 | 34.15 | 34.40 | 34.40 | -1.77% | 2,503,921 |
| Oct 15, 2025 | 33.99 | 35.07 | 33.75 | 35.02 | 35.02 | 3.49% | 3,405,709 |
| Oct 14, 2025 | 35.00 | 35.25 | 33.78 | 33.84 | 33.84 | -2.98% | 3,288,932 |
| Oct 13, 2025 | 34.20 | 35.24 | 33.01 | 34.88 | 34.88 | -0.80% | 3,056,304 |
| Oct 10, 2025 | 35.67 | 36.19 | 35.01 | 35.16 | 35.16 | -1.43% | 2,796,339 |
| Oct 9, 2025 | 36.08 | 36.19 | 35.64 | 35.67 | 35.67 | -0.70% | 2,412,185 |