Shenzhen - Delayed Quote CNY

Huagong Tech Company Limited (000988.SZ)

33.52 +1.91 (+6.04%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 31.30 34.02 31.30 33.52 33.52 79,288,472
Apr 25, 2024 31.66 32.17 31.50 31.61 31.61 27,148,928
Apr 24, 2024 30.80 32.14 30.56 32.06 32.06 45,101,720
Apr 23, 2024 30.89 31.09 30.22 30.61 30.61 25,185,727
Apr 22, 2024 30.38 31.08 29.07 30.52 30.52 39,386,636
Apr 19, 2024 32.09 32.45 31.08 31.47 31.47 42,305,681
Apr 18, 2024 32.28 33.54 31.76 32.51 32.51 53,128,158
Apr 17, 2024 31.50 32.79 31.26 32.76 32.76 48,825,109
Apr 16, 2024 31.90 32.30 31.00 31.08 31.08 45,169,361
Apr 15, 2024 32.38 32.98 31.84 32.38 32.38 50,427,067
Apr 12, 2024 31.74 33.50 31.55 32.63 32.63 66,921,165
Apr 11, 2024 31.59 31.98 31.37 31.49 31.49 40,199,118
Apr 10, 2024 32.61 32.68 31.21 31.55 31.55 43,884,728
Apr 9, 2024 33.18 33.33 32.20 32.58 32.58 40,547,369
Apr 8, 2024 33.70 34.65 33.09 33.11 33.11 49,617,580
Apr 3, 2024 35.35 35.57 33.90 33.96 33.96 65,060,106
Apr 2, 2024 35.70 36.46 34.96 35.16 35.16 99,599,467
Apr 1, 2024 35.60 37.18 35.59 36.80 36.80 141,240,254
Mar 29, 2024 31.46 33.23 31.18 33.80 33.80 42,179,146
Mar 28, 2024 31.26 32.60 31.00 31.66 31.66 49,864,489
Mar 27, 2024 32.88 32.99 31.16 31.16 31.16 43,856,981
Mar 26, 2024 33.50 34.19 32.32 32.75 32.75 54,703,364
Mar 25, 2024 34.33 34.97 33.67 33.76 33.76 43,450,426
Mar 22, 2024 34.52 35.06 34.21 34.32 34.32 43,967,804
Mar 21, 2024 35.30 35.67 34.63 34.66 34.66 59,372,303
Mar 20, 2024 34.61 37.10 34.61 35.70 35.70 92,183,685
Mar 19, 2024 34.89 35.22 34.38 34.77 34.77 47,571,521
Mar 18, 2024 35.50 35.69 34.86 35.22 35.22 57,986,529
Mar 15, 2024 34.37 35.08 33.90 34.93 34.93 56,520,941
Mar 14, 2024 33.99 35.21 33.79 34.66 34.66 57,117,557
Mar 13, 2024 35.86 36.05 34.79 34.94 34.94 67,946,586
Mar 12, 2024 35.63 36.05 34.63 35.03 35.03 72,106,921
Mar 11, 2024 33.80 36.36 33.61 36.12 36.12 93,594,871
Mar 8, 2024 33.60 34.77 32.97 34.64 34.64 76,321,462
Mar 7, 2024 34.15 34.97 33.00 33.04 33.04 68,390,759
Mar 6, 2024 33.60 34.64 33.57 34.00 34.00 59,615,591
Mar 5, 2024 33.73 35.50 33.51 34.05 34.05 98,513,371
Mar 4, 2024 34.31 35.18 33.31 34.46 34.46 104,527,999
Mar 1, 2024 31.75 34.10 31.57 33.69 33.69 99,281,764
Feb 29, 2024 30.00 31.98 30.00 31.73 31.73 64,342,174
Feb 28, 2024 31.75 32.31 29.85 29.87 29.87 75,277,932
Feb 27, 2024 30.10 32.00 29.85 31.85 31.85 73,287,101
Feb 26, 2024 30.02 31.07 29.77 30.41 30.41 58,244,828
Feb 23, 2024 30.40 30.85 29.72 30.04 30.04 55,001,724
Feb 22, 2024 30.10 30.49 29.52 30.00 30.00 50,112,321
Feb 21, 2024 29.13 29.99 29.08 29.39 29.39 49,551,416
Feb 20, 2024 29.81 30.09 29.40 29.81 29.81 62,812,169
Feb 19, 2024 29.00 30.60 28.50 30.60 30.60 88,415,070
Feb 8, 2024 27.88 29.35 27.76 27.82 27.82 58,546,475
Feb 7, 2024 26.30 27.86 26.18 27.61 27.61 62,293,942
Feb 6, 2024 23.52 26.27 23.50 26.27 26.27 49,168,230
Feb 5, 2024 24.55 25.32 22.96 23.88 23.88 37,115,239
Feb 2, 2024 26.25 26.55 24.24 25.00 25.00 34,435,948
Feb 1, 2024 25.42 26.98 24.24 26.25 26.25 34,968,612
Jan 31, 2024 26.05 26.75 25.60 25.81 25.81 27,884,542
Jan 30, 2024 26.60 27.33 26.02 26.15 26.15 21,853,180
Jan 29, 2024 28.38 28.53 26.83 27.05 27.05 36,335,477
Jan 26, 2024 28.66 28.90 28.11 28.29 28.29 34,309,933
Jan 25, 2024 27.93 29.05 27.86 28.95 28.95 54,280,961
Jan 24, 2024 27.80 28.04 26.88 27.84 27.84 42,179,989
Jan 23, 2024 25.71 28.25 25.71 27.85 27.85 54,681,092
Jan 22, 2024 27.67 27.74 25.62 25.93 25.93 32,497,489
Jan 19, 2024 27.05 27.62 26.96 26.96 26.96 29,723,111
Jan 18, 2024 25.70 27.20 25.60 27.20 27.20 41,292,173
Jan 17, 2024 26.40 26.79 25.87 25.89 25.89 18,632,667
Jan 16, 2024 26.60 26.75 26.05 26.47 26.47 15,853,791
Jan 15, 2024 26.52 27.05 26.40 26.77 26.77 12,613,620
Jan 12, 2024 27.30 27.37 26.84 26.84 26.84 15,860,220
Jan 11, 2024 26.78 27.55 26.78 27.40 27.40 22,407,419
Jan 10, 2024 27.50 27.57 26.67 26.70 26.70 23,633,547
Jan 9, 2024 27.78 28.17 27.42 27.76 27.76 18,617,206
Jan 8, 2024 27.91 28.06 27.30 27.41 27.41 15,510,236
Jan 5, 2024 28.98 28.98 27.69 27.92 27.92 26,578,311
Jan 4, 2024 29.15 29.39 28.90 29.18 29.18 18,599,996
Jan 3, 2024 29.40 29.58 28.60 29.05 29.05 24,212,454
Jan 2, 2024 29.70 30.08 29.47 29.53 29.53 20,933,629
Dec 29, 2023 29.05 29.85 28.96 29.76 29.76 29,896,400
Dec 28, 2023 28.25 29.27 28.04 29.10 29.10 27,150,296
Dec 27, 2023 28.46 28.58 28.17 28.38 28.38 19,385,550
Dec 26, 2023 29.51 29.51 28.13 28.36 28.36 28,708,149
Dec 25, 2023 29.35 29.87 29.05 29.54 29.54 20,938,500
Dec 22, 2023 30.00 30.19 29.10 29.21 29.21 30,211,649
Dec 21, 2023 29.00 30.65 28.91 30.09 30.09 39,460,470
Dec 20, 2023 30.62 30.68 29.44 29.45 29.45 32,212,898
Dec 19, 2023 30.70 30.75 29.93 30.68 30.68 27,883,539
Dec 18, 2023 31.00 31.35 30.45 30.77 30.77 29,082,806
Dec 15, 2023 31.80 31.86 30.85 31.17 31.17 26,857,711
Dec 14, 2023 32.30 32.50 31.58 31.64 31.64 34,295,628
Dec 13, 2023 32.45 32.77 32.03 32.06 32.06 36,670,715
Dec 12, 2023 33.05 33.18 32.07 32.52 32.52 56,876,151
Dec 11, 2023 32.39 33.14 32.18 33.06 33.06 103,161,649
Dec 8, 2023 29.72 32.58 29.72 32.58 32.58 101,385,874
Dec 7, 2023 29.20 30.12 29.14 29.62 29.62 31,084,833
Dec 6, 2023 29.24 29.61 28.95 29.19 29.19 22,701,434
Dec 5, 2023 30.70 30.76 29.45 29.45 29.45 32,511,708
Dec 4, 2023 30.61 31.51 30.43 30.95 30.95 41,053,557
Dec 1, 2023 29.40 31.06 29.21 30.77 30.77 52,890,863
Nov 30, 2023 29.51 29.60 28.94 29.59 29.59 22,498,919
Nov 29, 2023 29.75 30.09 29.42 29.42 29.42 22,010,654
Nov 28, 2023 30.16 30.38 29.40 29.80 29.80 26,658,722
Nov 27, 2023 29.80 30.77 29.68 30.31 30.31 30,406,804
Nov 24, 2023 31.16 31.50 30.22 30.26 30.26 35,288,456
Nov 23, 2023 30.50 30.93 30.15 30.81 30.81 28,579,895
Nov 22, 2023 31.75 31.79 30.76 30.76 30.76 50,250,100
Nov 21, 2023 30.99 33.29 30.67 32.15 32.15 83,501,391
Nov 20, 2023 30.73 31.09 30.56 30.96 30.96 35,401,117
Nov 17, 2023 30.04 31.27 30.00 31.04 31.04 58,138,111
Nov 16, 2023 30.30 30.72 30.00 30.01 30.01 29,046,581
Nov 15, 2023 30.99 31.26 30.56 30.65 30.65 31,701,045
Nov 14, 2023 30.77 31.09 30.45 30.60 30.60 32,926,624
Nov 13, 2023 30.22 31.35 30.22 30.83 30.83 46,134,920
Nov 10, 2023 29.88 30.70 29.79 29.97 29.97 29,432,346
Nov 9, 2023 30.20 30.88 29.82 30.20 30.20 40,465,481
Nov 8, 2023 30.07 30.57 29.75 30.10 30.10 49,107,392
Nov 7, 2023 29.09 31.12 28.78 30.41 30.41 72,129,132
Nov 6, 2023 28.85 29.48 28.58 29.34 29.34 45,555,811
Nov 3, 2023 27.86 28.97 27.79 28.61 28.61 48,274,125
Nov 2, 2023 28.24 28.41 27.59 27.63 27.63 28,348,526
Nov 1, 2023 27.96 28.48 27.81 28.02 28.02 27,392,131
Oct 31, 2023 28.31 28.79 27.72 28.15 28.15 44,854,093
Oct 30, 2023 27.49 28.33 27.24 28.25 28.25 46,272,396
Oct 27, 2023 27.50 27.82 27.07 27.59 27.59 44,584,845
Oct 26, 2023 26.00 28.09 25.82 27.71 27.71 64,430,057
Oct 25, 2023 27.03 27.24 26.45 26.51 26.51 35,164,853
Oct 24, 2023 26.87 27.42 26.57 26.82 26.82 34,569,417
Oct 23, 2023 27.40 27.68 26.29 26.45 26.45 35,589,789
Oct 20, 2023 29.04 29.16 27.46 27.56 27.56 49,102,707
Oct 19, 2023 29.31 29.85 29.12 29.17 29.17 32,215,249
Oct 18, 2023 30.50 30.65 28.72 29.50 29.50 44,385,258
Oct 17, 2023 31.50 31.54 30.35 30.89 30.89 29,364,922
Oct 16, 2023 32.10 32.10 30.89 31.15 31.15 41,413,248
Oct 13, 2023 32.87 33.12 32.16 32.29 32.29 36,164,135
Oct 12, 2023 33.90 33.90 32.86 32.91 32.91 41,700,374
Oct 11, 2023 33.95 34.50 33.33 33.71 33.71 57,662,356
Oct 10, 2023 33.50 33.94 33.18 33.62 33.62 42,459,258
Oct 9, 2023 33.83 34.55 33.40 33.79 33.79 61,932,084
Sep 28, 2023 33.89 34.16 33.42 33.67 33.67 50,412,582
Sep 27, 2023 32.92 34.06 32.83 33.40 33.40 51,845,826
Sep 26, 2023 33.41 34.27 33.15 33.46 33.46 70,766,409
Sep 25, 2023 33.80 34.13 33.10 33.41 33.41 114,115,077
Sep 22, 2023 29.75 32.93 29.75 32.93 32.93 100,455,534
Sep 21, 2023 30.00 30.72 29.85 29.94 29.94 30,663,813
Sep 20, 2023 30.10 31.32 30.02 30.11 30.11 39,377,596
Sep 19, 2023 30.71 30.92 29.45 30.02 30.02 47,949,182
Sep 18, 2023 31.10 31.72 30.88 30.95 30.95 34,174,890
Sep 15, 2023 32.70 32.70 31.44 31.51 31.51 46,477,963
Sep 14, 2023 32.51 33.26 32.28 32.66 32.66 58,300,655
Sep 13, 2023 33.30 33.45 32.04 32.47 32.47 70,850,610
Sep 12, 2023 31.51 34.60 31.44 33.80 33.80 121,092,073
Sep 11, 2023 30.01 32.60 29.94 31.90 31.90 78,669,551
Sep 8, 2023 30.44 30.62 29.88 30.00 30.00 27,617,091
Sep 7, 2023 30.99 31.13 30.40 30.50 30.50 30,180,641
Sep 6, 2023 30.67 31.34 30.53 31.19 31.19 32,108,949
Sep 5, 2023 31.26 31.26 30.52 30.92 30.92 34,468,685
Sep 4, 2023 31.00 31.40 30.60 31.38 31.38 37,767,555
Sep 1, 2023 31.32 31.55 30.54 30.82 30.82 36,911,483
Aug 31, 2023 31.13 32.05 30.90 31.45 31.45 46,551,190
Aug 30, 2023 30.80 32.07 30.47 31.44 31.44 62,205,175
Aug 29, 2023 29.58 31.09 29.10 30.71 30.71 61,097,068
Aug 28, 2023 31.02 31.10 29.40 29.43 29.43 50,452,835
Aug 25, 2023 29.80 30.40 28.86 29.13 29.13 58,876,040
Aug 24, 2023 31.11 31.27 30.26 30.38 30.38 40,478,220
Aug 23, 2023 31.40 31.46 30.60 30.60 30.60 32,671,916
Aug 22, 2023 31.39 31.88 30.48 31.57 31.57 58,152,257
Aug 21, 2023 29.56 31.79 29.56 31.07 31.07 68,856,214
Aug 18, 2023 33.70 33.96 32.47 32.50 32.50 42,544,939
Aug 17, 2023 32.90 34.17 32.68 33.79 33.79 39,151,253
Aug 16, 2023 33.95 34.35 33.24 33.37 33.37 40,303,909
Aug 15, 2023 34.61 35.15 33.94 34.20 34.20 52,770,987
Aug 14, 2023 32.78 33.89 32.68 33.85 33.85 41,155,154
Aug 11, 2023 34.39 34.64 33.30 33.34 33.34 39,854,653
Aug 10, 2023 33.70 34.78 33.39 34.03 34.03 54,023,918
Aug 9, 2023 37.95 38.12 34.68 34.68 34.68 113,911,725
Aug 8, 2023 37.20 39.00 37.08 38.53 38.53 83,071,461
Aug 7, 2023 37.60 38.58 37.02 37.50 37.50 92,432,912
Aug 4, 2023 35.50 37.27 35.41 37.06 37.06 79,580,582
Aug 3, 2023 36.07 36.84 35.39 35.70 35.70 50,002,602
Aug 2, 2023 36.77 37.12 35.88 36.76 36.76 53,863,199
Aug 1, 2023 35.80 36.98 34.81 36.57 36.57 76,601,015
Jul 31, 2023 35.86 36.90 35.03 35.98 35.98 56,310,231
Jul 28, 2023 36.78 37.60 36.43 36.43 36.43 53,203,752
Jul 27, 2023 38.03 38.30 36.84 36.97 36.97 47,944,269
Jul 26, 2023 39.00 39.00 36.58 38.00 38.00 77,013,636
Jul 25, 2023 40.00 40.40 38.50 39.27 39.27 69,857,299
Jul 24, 2023 38.38 40.19 38.12 39.43 39.43 67,726,148
Jul 21, 2023 38.00 39.17 37.70 38.40 38.40 84,964,412
Jul 20, 2023 43.58 43.70 39.74 39.74 39.74 110,219,004
Jul 19, 2023 43.60 45.20 42.75 44.16 44.16 81,273,104
Jul 18, 2023 45.19 45.38 43.13 43.15 43.15 75,633,233
Jul 17, 2023 41.80 46.39 41.39 45.30 45.30 125,542,191
Jul 14, 2023 42.40 44.20 42.09 42.84 42.84 107,958,499
Jul 13, 2023 42.28 43.18 40.29 42.29 42.29 110,897,368
Jul 12, 2023 42.78 45.15 42.12 42.13 42.13 140,488,756
Jul 11, 2023 39.61 43.56 39.27 43.11 43.11 135,705,481
Jul 10, 2023 41.33 41.60 38.83 39.60 39.60 69,686,882
Jul 7, 2023 42.00 43.00 40.00 40.65 40.65 108,091,189
Jul 6, 2023 40.12 44.11 40.12 43.05 43.05 148,492,827
Jul 5, 2023 38.15 41.99 38.01 40.10 40.10 137,442,976
Jul 4, 2023 37.66 39.20 37.53 38.35 38.35 76,806,385
Jul 3, 2023 38.73 38.89 36.24 38.04 38.04 97,183,372
Jun 30, 2023 34.43 38.36 34.21 38.01 38.01 128,687,086
Jun 29, 2023 34.44 35.16 34.11 34.87 34.87 61,707,200
Jun 28, 2023 34.89 34.89 32.68 34.36 34.36 81,321,860
Jun 27, 2023 35.20 35.83 34.42 35.35 35.35 67,274,110
Jun 26, 2023 37.11 37.61 35.02 35.17 35.17 100,312,597
Jun 21, 2023 41.05 41.09 37.85 37.85 37.85 123,381,230
Jun 20, 2023 42.32 42.60 40.18 42.05 42.05 124,484,880
Jun 19, 2023 41.13 44.34 40.61 43.52 43.52 129,945,285
Jun 16, 2023 38.00 41.77 37.69 41.13 41.13 129,037,454
Jun 15, 2023 37.12 40.30 37.11 38.14 38.14 138,742,248
Jun 14, 2023 35.89 38.55 35.85 37.09 37.09 125,199,406
Jun 13, 2023 35.85 36.38 34.90 35.98 35.98 85,122,613
Jun 12, 2023 35.80 37.25 35.67 36.00 36.00 94,006,323
Jun 9, 2023 34.00 36.80 33.70 36.43 36.43 127,954,314
Jun 8, 2023 35.46 35.46 33.50 34.24 34.24 112,036,589
Jun 7, 2023 32.68 35.84 31.81 35.84 35.84 117,361,073
Jun 6, 2023 32.80 34.10 32.50 32.58 32.58 68,068,986
Jun 5, 2023 32.50 34.18 32.21 33.15 33.15 62,417,629
Jun 2, 2023 33.98 34.20 32.69 32.69 32.69 68,022,945
Jun 1, 2023 33.35 34.56 33.04 33.66 33.66 90,126,079
May 31, 2023 33.62 34.69 32.35 34.69 34.69 132,721,241
May 30, 2023 30.22 33.66 30.19 33.66 33.66 123,668,976
May 29, 2023 31.01 32.15 30.37 30.60 30.60 91,612,975
May 26, 2023 29.94 31.80 29.71 31.27 31.27 87,791,889
May 25, 2023 30.88 32.20 29.51 30.56 30.56 104,491,505
May 24, 2023 28.80 30.46 28.73 29.55 29.55 75,657,611
May 23, 2023 29.66 30.30 29.10 29.10 29.10 62,530,598
May 22, 2023 30.70 30.99 29.22 29.69 29.69 73,474,269
May 19, 2023 32.50 33.40 31.05 31.08 31.08 147,328,464
May 18, 2023 29.93 31.57 29.90 31.57 31.57 55,064,202
May 17, 2023 27.93 28.91 27.68 28.70 28.70 54,601,520
May 16, 2023 0.10 Dividend
May 16, 2023 28.41 28.55 27.60 27.72 27.72 36,914,920
May 15, 2023 28.45 28.97 27.63 28.79 28.69 49,841,063
May 12, 2023 28.85 29.57 28.66 28.67 28.57 43,038,610
May 11, 2023 29.17 29.55 28.62 28.70 28.60 45,002,000
May 10, 2023 30.61 30.85 28.77 29.10 29.00 66,877,395
May 9, 2023 30.13 31.75 30.13 30.24 30.13 62,166,766
May 8, 2023 30.50 31.04 29.45 30.45 30.34 55,005,277
May 5, 2023 31.48 31.76 29.88 30.18 30.08 87,413,757
May 4, 2023 32.86 33.55 31.26 31.48 31.37 81,051,255
Apr 28, 2023 32.01 33.90 32.01 33.32 33.20 85,119,931
Apr 27, 2023 33.26 34.01 31.10 31.89 31.78 109,964,452
Apr 26, 2023 35.54 36.78 33.80 34.45 34.33 121,157,739