Shenzhen Hello Tech Energy Co., Ltd. (SHE:301327)
China
· Delayed Price · Currency is CNY 59.10
+1.30 (2.25%)
Mar 6, 2026, 4:00 PM EST
SHE:301327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.74 | 60.68 | 58.16 | 59.80 | 59.80 | 1.18% | 4,975,977 |
| Mar 6, 2026 | 57.41 | 59.86 | 57.30 | 59.10 | 59.10 | 2.25% | 2,844,885 |
| Mar 5, 2026 | 58.95 | 59.48 | 57.56 | 57.80 | 57.80 | -1.47% | 2,870,969 |
| Mar 4, 2026 | 58.01 | 60.88 | 58.01 | 58.66 | 58.66 | 0.07% | 3,843,063 |
| Mar 3, 2026 | 56.50 | 61.49 | 56.50 | 58.62 | 58.62 | 4.66% | 6,268,476 |
| Mar 2, 2026 | 56.73 | 57.40 | 55.70 | 56.01 | 56.01 | -2.29% | 1,598,095 |
| Feb 27, 2026 | 56.95 | 57.37 | 56.70 | 57.32 | 57.32 | 0.21% | 1,066,068 |
| Feb 26, 2026 | 58.00 | 58.17 | 56.71 | 57.20 | 57.20 | -1.19% | 1,483,602 |
| Feb 25, 2026 | 57.00 | 58.06 | 57.00 | 57.89 | 57.89 | 1.56% | 1,412,985 |
| Feb 24, 2026 | 57.46 | 57.57 | 56.65 | 57.00 | 57.00 | 0.64% | 875,305 |
| Feb 13, 2026 | 57.30 | 57.66 | 56.62 | 56.64 | 56.64 | -1.36% | 882,081 |
| Feb 12, 2026 | 57.27 | 57.64 | 56.80 | 57.42 | 57.42 | 0.14% | 902,985 |
| Feb 11, 2026 | 57.80 | 57.98 | 57.30 | 57.34 | 57.34 | -0.95% | 1,221,707 |
| Feb 10, 2026 | 58.00 | 59.95 | 57.34 | 57.89 | 57.89 | -0.19% | 2,401,734 |
| Feb 9, 2026 | 57.67 | 58.85 | 57.01 | 58.00 | 58.00 | 1.93% | 1,680,312 |
| Feb 6, 2026 | 56.22 | 57.27 | 55.56 | 56.90 | 56.90 | 0.62% | 1,204,375 |
| Feb 5, 2026 | 58.04 | 58.70 | 56.10 | 56.55 | 56.55 | -3.10% | 2,007,164 |
| Feb 4, 2026 | 58.87 | 59.77 | 57.62 | 58.36 | 58.36 | -2.05% | 2,478,897 |
| Feb 3, 2026 | 56.67 | 60.06 | 56.57 | 59.58 | 59.58 | 5.77% | 2,966,355 |
| Feb 2, 2026 | 55.85 | 57.43 | 55.36 | 56.33 | 56.33 | -4.04% | 3,006,311 |
| Jan 30, 2026 | 59.39 | 60.08 | 57.85 | 58.70 | 58.70 | -1.16% | 1,371,850 |
| Jan 29, 2026 | 60.80 | 61.20 | 59.38 | 59.39 | 59.39 | -2.48% | 1,896,367 |
| Jan 28, 2026 | 61.89 | 62.30 | 60.80 | 60.90 | 60.90 | -2.37% | 1,441,529 |
| Jan 27, 2026 | 62.29 | 62.52 | 59.65 | 62.38 | 62.38 | 0.14% | 2,402,591 |
| Jan 26, 2026 | 64.23 | 64.58 | 62.10 | 62.29 | 62.29 | -2.88% | 3,027,241 |
| Jan 23, 2026 | 60.88 | 64.38 | 60.88 | 64.14 | 64.14 | 5.41% | 4,319,699 |
| Jan 22, 2026 | 61.50 | 61.90 | 60.72 | 60.85 | 60.85 | -0.96% | 1,484,226 |
| Jan 21, 2026 | 61.01 | 62.04 | 60.83 | 61.44 | 61.44 | 0.52% | 1,313,477 |
| Jan 20, 2026 | 62.59 | 62.87 | 60.61 | 61.12 | 61.12 | -2.35% | 1,841,452 |
| Jan 19, 2026 | 62.71 | 63.38 | 62.41 | 62.59 | 62.59 | -0.64% | 1,446,790 |
| Jan 16, 2026 | 62.67 | 63.57 | 62.30 | 62.99 | 62.99 | 1.11% | 2,315,290 |
| Jan 15, 2026 | 61.80 | 63.20 | 61.31 | 62.30 | 62.30 | 0.35% | 1,649,407 |
| Jan 14, 2026 | 62.40 | 63.92 | 61.30 | 62.08 | 62.08 | -1.26% | 3,277,750 |
| Jan 13, 2026 | 63.40 | 63.57 | 62.41 | 62.87 | 62.87 | -1.10% | 2,322,877 |
| Jan 12, 2026 | 64.00 | 64.46 | 62.20 | 63.57 | 63.57 | -0.69% | 4,050,139 |
| Jan 9, 2026 | 61.88 | 65.89 | 60.55 | 64.01 | 64.01 | 5.98% | 5,841,733 |
| Jan 8, 2026 | 60.00 | 60.77 | 59.79 | 60.40 | 60.40 | -0.12% | 1,779,593 |
| Jan 7, 2026 | 60.18 | 60.88 | 59.94 | 60.47 | 60.47 | -0.80% | 2,423,078 |
| Jan 6, 2026 | 59.49 | 61.59 | 58.87 | 60.96 | 60.96 | 2.75% | 3,170,810 |
| Jan 5, 2026 | 58.10 | 59.52 | 57.57 | 59.33 | 59.33 | 2.88% | 2,486,060 |
| Dec 31, 2025 | 58.78 | 59.00 | 57.55 | 57.67 | 57.67 | -1.84% | 1,814,609 |
| Dec 30, 2025 | 58.00 | 59.58 | 57.50 | 58.75 | 58.75 | - | 2,651,611 |
| Dec 29, 2025 | 58.79 | 59.99 | 58.09 | 58.75 | 58.75 | -2.49% | 4,494,517 |
| Dec 26, 2025 | 57.27 | 63.66 | 57.07 | 60.25 | 60.25 | 5.17% | 6,020,423 |
| Dec 25, 2025 | 57.11 | 57.36 | 56.36 | 57.29 | 57.29 | 0.24% | 1,161,510 |
| Dec 24, 2025 | 57.16 | 57.59 | 56.78 | 57.15 | 57.15 | 0.02% | 1,115,665 |
| Dec 23, 2025 | 56.51 | 57.85 | 56.30 | 57.14 | 57.14 | 1.13% | 1,468,294 |
| Dec 22, 2025 | 56.50 | 57.11 | 56.12 | 56.50 | 56.50 | 0.04% | 1,165,195 |
| Dec 19, 2025 | 55.55 | 56.94 | 55.55 | 56.48 | 56.48 | 1.77% | 1,281,874 |
| Dec 18, 2025 | 54.90 | 56.53 | 54.74 | 55.50 | 55.50 | 0.31% | 1,375,981 |
| Dec 17, 2025 | 55.50 | 55.87 | 54.50 | 55.33 | 55.33 | 2.31% | 1,238,037 |
| Dec 16, 2025 | 55.00 | 55.25 | 53.82 | 54.08 | 54.08 | -2.15% | 836,331 |
| Dec 15, 2025 | 55.26 | 55.88 | 55.05 | 55.27 | 55.27 | -0.23% | 703,450 |
| Dec 12, 2025 | 54.91 | 55.78 | 54.76 | 55.40 | 55.40 | 0.71% | 771,144 |
| Dec 11, 2025 | 56.43 | 56.50 | 54.88 | 55.01 | 55.01 | -1.96% | 1,145,720 |
| Dec 10, 2025 | 55.84 | 56.46 | 55.60 | 56.11 | 56.11 | -0.69% | 721,818 |
| Dec 9, 2025 | 56.47 | 56.94 | 56.08 | 56.50 | 56.50 | 0.25% | 989,722 |
| Dec 8, 2025 | 55.94 | 56.53 | 55.77 | 56.36 | 56.36 | 0.80% | 873,050 |
| Dec 5, 2025 | 55.40 | 55.91 | 54.88 | 55.91 | 55.91 | 0.96% | 769,877 |
| Dec 4, 2025 | 56.09 | 56.09 | 54.90 | 55.38 | 55.38 | -1.02% | 899,314 |
| Dec 3, 2025 | 56.65 | 56.94 | 55.67 | 55.95 | 55.95 | -1.15% | 858,463 |
| Dec 2, 2025 | 57.00 | 57.06 | 56.22 | 56.60 | 56.60 | -1.05% | 649,574 |
| Dec 1, 2025 | 57.26 | 57.45 | 56.51 | 57.20 | 57.20 | 0.09% | 1,081,095 |
| Nov 28, 2025 | 56.62 | 57.49 | 56.50 | 57.15 | 57.15 | 0.83% | 924,708 |
| Nov 27, 2025 | 55.85 | 57.25 | 55.78 | 56.68 | 56.68 | 1.21% | 1,318,271 |
| Nov 26, 2025 | 56.37 | 56.55 | 55.85 | 56.00 | 56.00 | -0.73% | 816,332 |
| Nov 25, 2025 | 56.46 | 56.66 | 56.01 | 56.41 | 56.41 | 0.82% | 1,122,150 |
| Nov 24, 2025 | 55.92 | 56.49 | 55.09 | 55.95 | 55.95 | 1.58% | 1,212,497 |
| Nov 21, 2025 | 57.06 | 57.34 | 54.30 | 55.08 | 55.08 | -4.21% | 2,427,747 |
| Nov 20, 2025 | 58.88 | 59.02 | 57.20 | 57.50 | 57.50 | -1.63% | 1,452,786 |
| Nov 19, 2025 | 59.55 | 60.53 | 58.38 | 58.45 | 58.45 | -1.50% | 1,408,050 |
| Nov 18, 2025 | 60.53 | 61.22 | 59.06 | 59.34 | 59.34 | -2.53% | 1,943,928 |
| Nov 17, 2025 | 62.16 | 62.24 | 60.53 | 60.88 | 60.88 | -2.48% | 2,443,173 |
| Nov 14, 2025 | 62.60 | 63.78 | 62.16 | 62.43 | 62.43 | -0.97% | 2,003,155 |
| Nov 13, 2025 | 62.45 | 63.99 | 62.11 | 63.04 | 63.04 | 0.56% | 3,384,639 |
| Nov 12, 2025 | 62.69 | 63.14 | 61.51 | 62.69 | 62.69 | -0.49% | 2,075,609 |
| Nov 11, 2025 | 62.85 | 63.87 | 62.42 | 63.00 | 63.00 | 0.24% | 1,740,133 |
| Nov 10, 2025 | 63.49 | 63.89 | 61.73 | 62.85 | 62.85 | 0.08% | 2,273,148 |
| Nov 7, 2025 | 62.20 | 64.04 | 61.31 | 62.80 | 62.80 | 0.75% | 2,575,237 |
| Nov 6, 2025 | 61.55 | 63.96 | 61.55 | 62.33 | 62.33 | 1.04% | 2,001,884 |
| Nov 5, 2025 | 60.50 | 62.53 | 60.00 | 61.69 | 61.69 | 1.36% | 2,438,891 |
| Nov 4, 2025 | 60.62 | 61.97 | 60.11 | 60.86 | 60.86 | -0.47% | 1,881,203 |
| Nov 3, 2025 | 61.49 | 61.95 | 59.61 | 61.15 | 61.15 | 0.05% | 2,252,469 |
| Oct 31, 2025 | 60.20 | 63.00 | 60.20 | 61.12 | 61.12 | 1.78% | 3,429,353 |
| Oct 30, 2025 | 64.54 | 64.91 | 59.63 | 60.05 | 60.05 | -7.42% | 5,364,203 |
| Oct 29, 2025 | 63.00 | 65.38 | 62.00 | 64.86 | 64.86 | -2.89% | 4,419,933 |
| Oct 28, 2025 | 67.51 | 68.68 | 66.60 | 66.79 | 66.79 | -0.07% | 2,186,151 |
| Oct 27, 2025 | 66.64 | 67.30 | 65.43 | 66.84 | 66.84 | 1.57% | 2,026,032 |
| Oct 24, 2025 | 63.97 | 66.65 | 63.52 | 65.81 | 65.81 | 3.64% | 2,113,095 |
| Oct 23, 2025 | 63.08 | 63.56 | 61.47 | 63.50 | 63.50 | 0.67% | 1,858,730 |
| Oct 22, 2025 | 63.76 | 64.00 | 62.62 | 63.08 | 63.08 | -1.33% | 1,485,380 |
| Oct 21, 2025 | 64.24 | 64.80 | 63.61 | 63.93 | 63.93 | 0.05% | 1,766,738 |
| Oct 20, 2025 | 65.83 | 66.20 | 63.67 | 63.90 | 63.90 | -1.57% | 2,293,048 |
| Oct 17, 2025 | 67.66 | 67.80 | 64.71 | 64.92 | 64.92 | -4.08% | 2,186,289 |
| Oct 16, 2025 | 70.35 | 70.49 | 67.44 | 67.68 | 67.68 | -4.24% | 2,126,493 |
| Oct 15, 2025 | 70.00 | 71.23 | 68.50 | 70.68 | 70.68 | 2.82% | 1,442,847 |
| Oct 14, 2025 | 73.10 | 73.35 | 68.50 | 68.74 | 68.74 | -5.65% | 2,359,855 |
| Oct 13, 2025 | 67.92 | 73.29 | 67.00 | 72.86 | 72.86 | -0.37% | 2,799,156 |
| Oct 10, 2025 | 74.90 | 75.95 | 73.00 | 73.13 | 73.13 | -2.83% | 1,958,251 |
| Oct 9, 2025 | 78.76 | 78.80 | 74.66 | 75.26 | 75.26 | -0.27% | 2,411,606 |