Hootech Inc. (SHE:301026)
China
· Delayed Price · Currency is CNY 32.10
-0.68 (-2.07%)
At close: Mar 9, 2026
Hootech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.81 | 32.38 | 30.85 | 32.10 | 32.10 | -2.07% | 7,701,749 |
| Mar 6, 2026 | 32.81 | 33.20 | 32.30 | 32.78 | 32.78 | -1.56% | 5,986,910 |
| Mar 5, 2026 | 34.00 | 34.65 | 33.00 | 33.30 | 33.30 | -0.69% | 7,423,590 |
| Mar 4, 2026 | 33.64 | 34.76 | 32.73 | 33.53 | 33.53 | -1.32% | 10,077,930 |
| Mar 3, 2026 | 35.35 | 35.65 | 33.90 | 33.98 | 33.98 | -6.34% | 11,703,556 |
| Mar 2, 2026 | 37.80 | 37.81 | 35.00 | 36.28 | 36.28 | -1.44% | 17,591,482 |
| Feb 27, 2026 | 34.32 | 37.14 | 34.29 | 36.81 | 36.81 | 6.33% | 15,963,772 |
| Feb 26, 2026 | 34.80 | 35.33 | 34.45 | 34.62 | 34.62 | -0.94% | 8,564,716 |
| Feb 25, 2026 | 34.12 | 35.48 | 33.74 | 34.95 | 34.95 | 3.40% | 11,745,130 |
| Feb 24, 2026 | 33.56 | 34.45 | 33.17 | 33.80 | 33.80 | 4.26% | 9,461,291 |
| Feb 13, 2026 | 33.24 | 33.55 | 32.41 | 32.42 | 32.42 | -3.71% | 8,335,840 |
| Feb 12, 2026 | 33.20 | 34.75 | 32.80 | 33.67 | 33.67 | -0.88% | 14,021,520 |
| Feb 11, 2026 | 31.10 | 35.48 | 30.85 | 33.97 | 33.97 | 9.47% | 21,198,624 |
| Feb 10, 2026 | 31.62 | 31.75 | 30.91 | 31.03 | 31.03 | -2.02% | 4,397,470 |
| Feb 9, 2026 | 31.65 | 31.99 | 31.33 | 31.67 | 31.67 | 2.33% | 5,231,360 |
| Feb 6, 2026 | 30.01 | 31.50 | 29.68 | 30.95 | 30.95 | 0.29% | 6,075,483 |
| Feb 5, 2026 | 31.21 | 31.45 | 30.34 | 30.86 | 30.86 | -3.65% | 8,028,539 |
| Feb 4, 2026 | 32.89 | 32.99 | 31.41 | 32.03 | 32.03 | -0.59% | 7,220,100 |
| Feb 3, 2026 | 32.00 | 32.39 | 31.00 | 32.22 | 32.22 | 3.43% | 9,928,733 |
| Feb 2, 2026 | 32.27 | 32.88 | 31.10 | 31.15 | 31.15 | -7.43% | 14,248,140 |
| Jan 30, 2026 | 34.65 | 34.84 | 32.31 | 33.65 | 33.65 | -11.21% | 21,331,790 |
| Jan 29, 2026 | 39.01 | 41.92 | 36.90 | 37.90 | 37.90 | -3.81% | 28,548,911 |
| Jan 28, 2026 | 34.45 | 40.00 | 33.84 | 39.40 | 39.40 | 16.02% | 30,122,936 |
| Jan 27, 2026 | 33.74 | 34.76 | 33.20 | 33.96 | 33.96 | -4.90% | 16,530,710 |
| Jan 26, 2026 | 35.23 | 37.20 | 35.02 | 35.71 | 35.71 | 4.42% | 22,861,150 |
| Jan 23, 2026 | 33.94 | 35.26 | 33.30 | 34.20 | 34.20 | 3.54% | 18,756,700 |
| Jan 22, 2026 | 33.10 | 33.50 | 32.23 | 33.03 | 33.03 | -3.93% | 14,728,120 |
| Jan 21, 2026 | 32.01 | 34.58 | 31.56 | 34.38 | 34.38 | 9.70% | 17,929,422 |
| Jan 20, 2026 | 32.34 | 32.47 | 30.48 | 31.34 | 31.34 | -2.52% | 7,101,851 |
| Jan 19, 2026 | 31.37 | 32.69 | 30.77 | 32.15 | 32.15 | 2.49% | 6,872,547 |
| Jan 16, 2026 | 32.00 | 32.58 | 31.26 | 31.37 | 31.37 | -1.72% | 6,483,680 |
| Jan 15, 2026 | 31.50 | 32.68 | 31.50 | 31.92 | 31.92 | 0.28% | 7,824,280 |
| Jan 14, 2026 | 32.22 | 32.78 | 31.30 | 31.83 | 31.83 | -0.53% | 8,280,793 |
| Jan 13, 2026 | 32.75 | 32.86 | 31.75 | 32.00 | 32.00 | -2.08% | 8,045,116 |
| Jan 12, 2026 | 33.72 | 33.90 | 32.28 | 32.68 | 32.68 | -1.27% | 10,345,560 |
| Jan 9, 2026 | 30.84 | 33.50 | 30.72 | 33.10 | 33.10 | 6.88% | 14,739,989 |
| Jan 8, 2026 | 31.70 | 31.84 | 30.64 | 30.97 | 30.97 | -3.28% | 9,420,018 |
| Jan 7, 2026 | 33.19 | 33.76 | 31.72 | 32.02 | 32.02 | -1.48% | 15,767,690 |
| Jan 6, 2026 | 29.38 | 33.12 | 29.38 | 32.50 | 32.50 | 12.03% | 20,883,040 |
| Jan 5, 2026 | 29.00 | 29.55 | 28.51 | 29.01 | 29.01 | 2.36% | 7,599,697 |
| Dec 31, 2025 | 28.66 | 28.85 | 28.22 | 28.34 | 28.34 | -0.94% | 5,826,784 |
| Dec 30, 2025 | 28.62 | 28.97 | 28.08 | 28.61 | 28.61 | -3.90% | 9,939,554 |
| Dec 29, 2025 | 30.80 | 31.07 | 29.70 | 29.77 | 29.77 | -2.90% | 12,525,770 |
| Dec 26, 2025 | 31.60 | 31.88 | 30.40 | 30.66 | 30.66 | 0.72% | 14,988,379 |
| Dec 25, 2025 | 30.66 | 30.96 | 29.89 | 30.44 | 30.44 | -6.77% | 18,241,239 |
| Dec 24, 2025 | 31.59 | 33.26 | 31.22 | 32.65 | 32.65 | 7.47% | 21,035,580 |
| Dec 23, 2025 | 29.38 | 31.60 | 29.00 | 30.38 | 30.38 | 5.67% | 19,336,630 |
| Dec 22, 2025 | 27.80 | 29.15 | 27.78 | 28.75 | 28.75 | 5.97% | 11,279,999 |
| Dec 19, 2025 | 27.11 | 27.40 | 26.71 | 27.13 | 27.13 | -0.80% | 6,725,562 |
| Dec 18, 2025 | 27.49 | 28.47 | 27.12 | 27.35 | 27.35 | 1.30% | 10,262,619 |
| Dec 17, 2025 | 26.55 | 27.13 | 26.36 | 27.00 | 27.00 | 3.89% | 9,897,528 |
| Dec 16, 2025 | 26.31 | 27.10 | 25.89 | 25.99 | 25.99 | 0.46% | 9,955,103 |
| Dec 15, 2025 | 24.78 | 26.69 | 24.51 | 25.87 | 25.87 | 4.57% | 7,222,718 |
| Dec 12, 2025 | 24.86 | 25.19 | 24.72 | 24.74 | 24.74 | 0.53% | 2,111,940 |
| Dec 11, 2025 | 25.20 | 25.28 | 24.60 | 24.61 | 24.61 | -1.95% | 2,338,840 |
| Dec 10, 2025 | 25.10 | 25.35 | 24.98 | 25.10 | 25.10 | 0.04% | 1,735,693 |
| Dec 9, 2025 | 25.43 | 25.55 | 25.07 | 25.09 | 25.09 | -1.80% | 2,462,166 |
| Dec 8, 2025 | 25.50 | 25.65 | 25.30 | 25.55 | 25.55 | 0.31% | 2,693,316 |
| Dec 5, 2025 | 24.78 | 25.50 | 24.75 | 25.47 | 25.47 | 2.62% | 2,681,660 |
| Dec 4, 2025 | 25.37 | 25.54 | 24.82 | 24.82 | 24.82 | -2.01% | 2,591,009 |
| Dec 3, 2025 | 25.30 | 25.54 | 25.11 | 25.33 | 25.33 | 0.24% | 3,052,540 |
| Dec 2, 2025 | 25.86 | 25.86 | 25.27 | 25.27 | 25.27 | -2.43% | 3,286,390 |
| Dec 1, 2025 | 26.01 | 26.79 | 25.69 | 25.90 | 25.90 | 2.66% | 6,410,861 |
| Nov 28, 2025 | 25.25 | 25.45 | 24.89 | 25.23 | 25.23 | - | 4,495,183 |
| Nov 27, 2025 | 26.75 | 27.00 | 25.15 | 25.23 | 25.23 | 0.92% | 9,127,164 |
| Nov 26, 2025 | 25.61 | 25.68 | 24.94 | 25.00 | 25.00 | -1.57% | 1,587,300 |
| Nov 25, 2025 | 25.37 | 25.65 | 25.22 | 25.40 | 25.40 | 0.75% | 2,023,308 |
| Nov 24, 2025 | 24.65 | 25.29 | 24.53 | 25.21 | 25.21 | 2.44% | 2,725,440 |
| Nov 21, 2025 | 25.97 | 26.14 | 24.45 | 24.61 | 24.61 | -6.18% | 4,173,300 |
| Nov 20, 2025 | 25.71 | 26.40 | 25.70 | 26.23 | 26.23 | 2.06% | 3,779,067 |
| Nov 19, 2025 | 25.96 | 26.30 | 25.53 | 25.70 | 25.70 | -1.46% | 3,048,726 |
| Nov 18, 2025 | 26.34 | 26.58 | 25.83 | 26.08 | 26.08 | -1.40% | 3,543,156 |
| Nov 17, 2025 | 26.94 | 27.11 | 26.36 | 26.45 | 26.45 | -2.33% | 3,996,458 |
| Nov 14, 2025 | 26.52 | 27.61 | 26.45 | 27.08 | 27.08 | 1.12% | 8,547,470 |
| Nov 13, 2025 | 26.70 | 27.09 | 26.57 | 26.78 | 26.78 | 1.13% | 4,102,028 |
| Nov 12, 2025 | 26.56 | 26.92 | 26.34 | 26.48 | 26.48 | -0.60% | 2,972,410 |
| Nov 11, 2025 | 26.99 | 27.02 | 26.57 | 26.64 | 26.64 | -0.56% | 3,226,980 |
| Nov 10, 2025 | 26.98 | 27.25 | 26.67 | 26.79 | 26.79 | 0.41% | 2,368,052 |
| Nov 7, 2025 | 26.99 | 26.99 | 26.66 | 26.68 | 26.68 | -1.04% | 1,751,720 |
| Nov 6, 2025 | 26.62 | 26.97 | 26.52 | 26.96 | 26.96 | 1.58% | 2,583,800 |
| Nov 5, 2025 | 26.01 | 26.65 | 25.92 | 26.54 | 26.54 | 1.03% | 2,598,020 |
| Nov 4, 2025 | 26.68 | 26.75 | 26.15 | 26.27 | 26.27 | -1.87% | 2,395,180 |
| Nov 3, 2025 | 26.88 | 27.16 | 26.20 | 26.77 | 26.77 | -0.41% | 3,054,767 |
| Oct 31, 2025 | 26.79 | 27.27 | 26.79 | 26.88 | 26.88 | 0.67% | 3,592,020 |
| Oct 30, 2025 | 27.11 | 27.12 | 26.53 | 26.70 | 26.70 | -1.58% | 3,910,060 |
| Oct 29, 2025 | 26.70 | 27.14 | 26.48 | 27.13 | 27.13 | 1.99% | 3,083,800 |
| Oct 28, 2025 | 26.86 | 27.10 | 26.47 | 26.60 | 26.60 | -1.52% | 4,156,200 |
| Oct 27, 2025 | 27.23 | 27.50 | 26.84 | 27.01 | 27.01 | -0.41% | 5,680,348 |
| Oct 24, 2025 | 27.40 | 27.52 | 27.01 | 27.12 | 27.12 | -0.11% | 2,999,585 |
| Oct 23, 2025 | 27.19 | 27.57 | 26.41 | 27.15 | 27.15 | -0.84% | 4,012,458 |
| Oct 22, 2025 | 27.09 | 27.55 | 27.01 | 27.38 | 27.38 | -0.87% | 3,075,498 |
| Oct 21, 2025 | 28.22 | 28.50 | 27.51 | 27.62 | 27.62 | -1.11% | 5,297,460 |
| Oct 20, 2025 | 27.91 | 28.35 | 27.58 | 27.93 | 27.93 | -1.76% | 4,252,110 |
| Oct 17, 2025 | 28.89 | 29.80 | 28.41 | 28.43 | 28.43 | -0.21% | 4,576,171 |
| Oct 16, 2025 | 29.20 | 29.60 | 28.36 | 28.49 | 28.49 | -3.65% | 4,486,300 |
| Oct 15, 2025 | 30.50 | 30.50 | 29.30 | 29.57 | 29.57 | -1.07% | 4,750,022 |
| Oct 14, 2025 | 31.44 | 31.80 | 29.55 | 29.89 | 29.89 | -3.14% | 7,798,203 |
| Oct 13, 2025 | 29.31 | 30.97 | 29.01 | 30.86 | 30.86 | 1.58% | 4,956,792 |
| Oct 10, 2025 | 30.75 | 30.87 | 30.10 | 30.38 | 30.38 | -1.68% | 5,375,580 |
| Oct 9, 2025 | 30.33 | 31.20 | 30.01 | 30.90 | 30.90 | 4.78% | 8,344,167 |