New Zealand markets closed

Shenzhen Hello Tech Energy Co., Ltd. (301327.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
60.96-0.79 (-1.28%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202461.7561.7560.8860.9660.96343,197
13 Jun 202461.4562.5360.9061.7561.75381,985
12 Jun 202461.3062.4760.9661.3461.34365,986
11 Jun 202460.7061.7959.1161.5161.51564,704
07 Jun 202461.4661.9859.9060.7060.70709,198
06 Jun 202464.0464.9860.8560.9760.971,019,050
05 Jun 202463.6665.9963.5164.3764.37480,040
04 Jun 202463.9265.1562.8864.8464.84691,740
03 Jun 202466.5066.7263.5764.4864.48845,345
31 May 202465.5566.4965.4165.7565.75462,055
30 May 202465.8066.1664.9865.5565.55529,949
29 May 202465.8067.8665.3965.7665.76652,385
28 May 202465.3065.6064.3365.2865.28469,247
27 May 202465.0865.8464.3765.2865.28409,529
24 May 202465.0066.6264.6565.4365.43506,730
23 May 202467.3067.7065.9066.1166.11700,465
22 May 202466.3067.3366.0767.1367.13582,611
21 May 202464.5067.0064.3166.3066.30859,076
20 May 202465.9766.1764.2065.0665.06629,654
17 May 202464.5465.9364.5065.0865.08638,619
16 May 202465.1966.0964.6464.8664.86634,075
15 May 202465.3067.7664.9565.0565.051,189,144
14 May 202464.9065.5564.2165.1365.13524,555
13 May 202465.6166.5764.7064.8864.88755,516
10 May 202467.7868.0266.3266.5266.521,162,793
09 May 202464.6069.6864.6068.2668.262,237,841
08 May 202464.4265.8063.9163.9263.92792,537
07 May 202464.1765.1063.2265.0965.09999,535
06 May 202463.0264.5562.0064.2064.201,632,598
30 Apr 202461.7064.4961.5062.6662.662,252,355
29 Apr 202457.4563.4057.2163.3863.383,549,108
26 Apr 202453.6054.2852.7052.8352.83562,460
25 Apr 202452.1854.4851.7053.6453.64564,265
24 Apr 202453.1453.1951.6552.1952.19552,494
23 Apr 202450.7753.3050.5453.1353.13745,671
22 Apr 202449.9051.1249.0050.3550.35373,993
19 Apr 202451.1851.6949.6049.9049.90632,108
18 Apr 202452.7052.8851.5651.7651.76592,224
17 Apr 202450.5453.1850.5452.8652.86650,251
16 Apr 202453.8953.9450.5350.5350.53699,622
15 Apr 202456.0057.2053.6054.0554.05680,949
12 Apr 202456.3856.7055.8055.8055.80328,298
11 Apr 202456.8257.7856.3556.4156.41354,804
10 Apr 202459.2559.2556.6357.1557.15574,306
09 Apr 202456.6259.5956.6259.4559.45829,780
08 Apr 202459.2559.4356.5856.6256.62715,042
03 Apr 202460.5161.4559.4059.4559.45640,721
02 Apr 202461.3162.2059.8561.0061.00683,255
01 Apr 202461.2162.5061.0061.5461.54738,233
29 Mar 202462.0462.4360.8661.0861.08376,455
28 Mar 202460.8063.2560.4462.1562.15835,746
27 Mar 202465.6565.6561.1261.2561.251,458,690
26 Mar 202463.0067.1062.6266.5866.581,842,346
25 Mar 202462.0164.1060.1963.0463.041,426,967
22 Mar 202461.5564.9261.3363.0263.021,912,074
21 Mar 202461.0061.8659.6661.3061.301,279,674
20 Mar 202460.1862.7760.0060.6660.661,233,986
19 Mar 202458.9260.2058.4359.8059.801,379,555
18 Mar 202458.6959.1558.0258.8558.85937,038
15 Mar 202458.0658.6957.2958.6958.69662,780
14 Mar 202458.6559.5057.5058.2558.25875,400
13 Mar 202459.1860.5058.8859.0059.00846,967
12 Mar 202460.4860.6059.2159.8359.83758,162
11 Mar 202456.7460.7856.6860.7060.701,698,853
08 Mar 202456.4757.5055.5056.4756.47716,900
07 Mar 202457.5357.9756.1256.4656.46644,442
06 Mar 202457.1258.2856.4557.5957.59572,066
05 Mar 202457.1258.1456.0657.6057.601,030,698
04 Mar 202458.6059.0556.7657.9857.98634,001
01 Mar 202458.0759.0057.2758.6558.65590,494
29 Feb 202456.8058.5856.2158.2258.22658,936
28 Feb 202459.6361.8056.8056.8056.801,181,153
27 Feb 202457.5060.2857.5059.9559.95774,238
26 Feb 202457.3458.5857.0057.9357.93544,840
23 Feb 202456.9157.7556.5357.6657.66576,775
22 Feb 202456.4757.5256.1256.8056.80564,174
21 Feb 202455.3458.3855.3356.6456.64618,015
20 Feb 202455.9756.8055.2055.9655.96514,363
19 Feb 202457.6158.5255.8656.6856.68729,669
08 Feb 202455.6658.6755.3057.6557.65826,797
07 Feb 202453.8957.9853.8855.6155.61803,237
06 Feb 202449.1355.3649.1354.2054.201,076,387
05 Feb 202451.7953.3648.0151.3551.351,048,454
02 Feb 202452.8853.5249.5852.3552.351,278,926
01 Feb 202455.0055.0052.2052.7452.74766,225
31 Jan 202457.0057.6855.0055.0055.00859,791
30 Jan 202458.4158.9057.2057.4157.41458,034
29 Jan 202460.3360.5958.0658.6358.63709,393
26 Jan 202461.0961.7560.1360.2060.20525,728
25 Jan 202459.8361.1658.8161.0961.09752,929
24 Jan 202459.9960.3758.5159.8459.841,085,574
23 Jan 202460.7862.4658.9159.7559.751,203,675
22 Jan 202465.5165.5560.0060.8560.851,068,814
19 Jan 202470.6072.1065.8166.0166.011,172,573
18 Jan 202471.0071.4668.6070.5870.58814,325
17 Jan 202472.9973.6871.0571.1071.10392,868
16 Jan 202473.6874.4872.0073.3773.37683,519
15 Jan 202475.1375.1375.1375.1375.13-
12 Jan 202475.4576.7674.8575.1375.131,051,226
11 Jan 202472.5177.2771.8775.9875.981,805,321
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...