Hi-Trend Technology (Shanghai) Co., Ltd. (688391.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 29.43 | 30.13 | 28.91 | 29.17 | 29.17 | 1,084,502 |
| 27 Jun 2024 | 29.88 | 30.10 | 29.35 | 29.50 | 29.50 | 473,547 |
| 26 Jun 2024 | 29.16 | 30.13 | 28.80 | 29.85 | 29.85 | 576,271 |
| 25 Jun 2024 | 30.30 | 30.32 | 28.88 | 29.45 | 29.45 | 1,045,723 |
| 24 Jun 2024 | 30.91 | 31.83 | 29.60 | 30.23 | 30.23 | 1,195,773 |
| 21 Jun 2024 | 31.39 | 31.93 | 30.81 | 31.71 | 31.71 | 1,045,664 |
| 20 Jun 2024 | 31.70 | 33.38 | 31.54 | 31.82 | 31.82 | 2,079,657 |
| 19 Jun 2024 | 32.48 | 32.48 | 31.18 | 31.80 | 31.80 | 1,392,607 |
| 18 Jun 2024 | 31.00 | 32.42 | 30.48 | 32.29 | 32.29 | 1,835,398 |
| 17 Jun 2024 | 30.70 | 31.20 | 30.33 | 30.85 | 30.85 | 673,428 |
| 14 Jun 2024 | 31.12 | 31.50 | 30.40 | 30.89 | 30.89 | 914,622 |
| 13 Jun 2024 | 30.03 | 31.79 | 30.03 | 31.18 | 31.18 | 1,378,619 |
| 12 Jun 2024 | 30.31 | 30.80 | 30.11 | 30.18 | 30.18 | 882,754 |
| 11 Jun 2024 | 30.25 | 30.80 | 29.63 | 30.60 | 30.60 | 1,184,441 |
| 07 Jun 2024 | 30.90 | 31.56 | 30.20 | 30.55 | 30.55 | 977,031 |
| 06 Jun 2024 | 31.31 | 31.89 | 30.41 | 31.00 | 31.00 | 1,551,302 |
| 05 Jun 2024 | 31.02 | 32.22 | 30.64 | 31.25 | 31.25 | 1,935,901 |
| 04 Jun 2024 | 30.65 | 31.23 | 30.55 | 30.89 | 30.89 | 935,236 |
| 03 Jun 2024 | 30.85 | 31.72 | 30.41 | 30.90 | 30.90 | 1,292,501 |
| 31 May 2024 | 30.69 | 31.74 | 30.13 | 30.83 | 30.83 | 1,821,127 |
| 30 May 2024 | 29.04 | 30.94 | 28.82 | 30.69 | 30.69 | 2,320,228 |
| 29 May 2024 | 29.70 | 29.71 | 29.15 | 29.33 | 29.33 | 755,533 |
| 28 May 2024 | 28.10 | 30.10 | 27.72 | 29.65 | 29.65 | 1,854,668 |
| 27 May 2024 | 27.98 | 28.40 | 26.93 | 28.10 | 28.10 | 618,168 |
| 24 May 2024 | 28.50 | 28.59 | 27.60 | 27.69 | 27.69 | 653,658 |
| 23 May 2024 | 29.49 | 29.50 | 28.11 | 28.47 | 28.47 | 579,314 |
| 22 May 2024 | 29.00 | 29.31 | 28.74 | 29.14 | 29.14 | 546,006 |
| 21 May 2024 | 29.78 | 29.78 | 28.92 | 29.05 | 29.05 | 396,320 |
| 20 May 2024 | 29.17 | 29.90 | 29.09 | 29.75 | 29.75 | 660,215 |
| 17 May 2024 | 28.49 | 29.87 | 28.01 | 29.30 | 29.30 | 925,846 |
| 16 May 2024 | 28.92 | 28.92 | 28.00 | 28.74 | 28.74 | 1,114,788 |
| 15 May 2024 | 28.60 | 29.02 | 28.06 | 28.78 | 28.78 | 835,561 |
| 14 May 2024 | 28.68 | 28.68 | 27.68 | 28.60 | 28.60 | 1,049,340 |
| 14 May 2024 | 0.8 Dividend | |||||
| 14 May 2024 | 1.45:1 Stock split | |||||
| 13 May 2024 | 29.65 | 29.66 | 28.01 | 28.83 | 28.03 | 1,215,172 |
| 10 May 2024 | 29.88 | 30.65 | 28.90 | 29.41 | 28.59 | 2,352,185 |
| 09 May 2024 | 29.40 | 29.87 | 29.24 | 29.79 | 28.97 | 1,444,756 |
| 08 May 2024 | 28.82 | 29.95 | 28.70 | 29.26 | 28.44 | 2,071,823 |
| 07 May 2024 | 28.48 | 28.68 | 27.67 | 28.62 | 27.83 | 776,531 |
| 06 May 2024 | 29.34 | 29.79 | 27.96 | 28.14 | 27.36 | 1,666,970 |
| 30 Apr 2024 | 29.34 | 29.66 | 28.79 | 28.99 | 28.19 | 991,025 |
| 29 Apr 2024 | 29.96 | 30.07 | 29.33 | 29.33 | 28.52 | 1,045,922 |
| 26 Apr 2024 | 29.19 | 30.28 | 28.87 | 29.59 | 28.77 | 645,342 |
| 25 Apr 2024 | 29.84 | 30.52 | 28.97 | 29.34 | 28.53 | 828,124 |
| 24 Apr 2024 | 29.52 | 30.13 | 29.00 | 30.08 | 29.25 | 623,834 |
| 23 Apr 2024 | 28.34 | 29.39 | 27.95 | 29.38 | 28.56 | 731,255 |
| 22 Apr 2024 | 28.89 | 28.89 | 27.56 | 28.37 | 27.58 | 521,772 |
| 19 Apr 2024 | 28.70 | 29.11 | 28.28 | 28.74 | 27.94 | 406,948 |
| 18 Apr 2024 | 30.21 | 30.21 | 28.64 | 28.89 | 28.09 | 803,958 |
| 17 Apr 2024 | 28.57 | 30.39 | 28.57 | 29.65 | 28.83 | 1,086,290 |
| 16 Apr 2024 | 29.37 | 30.00 | 27.46 | 28.26 | 27.47 | 1,071,251 |
| 15 Apr 2024 | 31.59 | 31.86 | 28.98 | 30.14 | 29.30 | 1,675,801 |
| 12 Apr 2024 | 33.10 | 33.30 | 31.57 | 31.73 | 30.85 | 985,930 |
| 11 Apr 2024 | 32.91 | 33.44 | 32.56 | 32.93 | 32.02 | 714,475 |
| 10 Apr 2024 | 35.52 | 35.86 | 32.69 | 32.97 | 32.05 | 2,227,436 |
| 09 Apr 2024 | 33.51 | 35.13 | 32.69 | 35.10 | 34.12 | 2,765,658 |
| 08 Apr 2024 | 35.10 | 35.10 | 33.35 | 33.79 | 32.86 | 1,302,520 |
| 03 Apr 2024 | 33.66 | 35.17 | 33.14 | 34.63 | 33.67 | 1,873,888 |
| 02 Apr 2024 | 33.10 | 33.93 | 32.68 | 33.86 | 32.92 | 1,867,585 |
| 01 Apr 2024 | 32.40 | 33.55 | 32.19 | 33.03 | 32.12 | 2,070,874 |
| 29 Mar 2024 | 32.09 | 32.53 | 31.72 | 32.06 | 31.17 | 345,912 |
| 28 Mar 2024 | 31.82 | 32.75 | 31.28 | 32.09 | 31.20 | 1,142,971 |
| 27 Mar 2024 | 32.89 | 32.89 | 31.53 | 31.69 | 30.81 | 1,278,881 |
| 26 Mar 2024 | 33.72 | 34.34 | 32.29 | 32.89 | 31.98 | 1,850,472 |
| 25 Mar 2024 | 34.04 | 34.48 | 33.09 | 33.48 | 32.55 | 2,330,782 |
| 22 Mar 2024 | 31.94 | 32.54 | 31.52 | 32.27 | 31.37 | 1,251,104 |
| 21 Mar 2024 | 31.68 | 33.10 | 31.67 | 32.03 | 31.15 | 1,711,962 |
| 20 Mar 2024 | 31.37 | 31.86 | 31.08 | 31.68 | 30.80 | 956,003 |
| 19 Mar 2024 | 32.07 | 32.17 | 31.32 | 31.51 | 30.64 | 1,517,394 |
| 18 Mar 2024 | 30.48 | 32.21 | 30.48 | 32.07 | 31.18 | 1,794,711 |
| 15 Mar 2024 | 30.30 | 30.59 | 29.90 | 30.38 | 29.54 | 844,365 |
| 14 Mar 2024 | 31.27 | 31.39 | 29.93 | 30.29 | 29.45 | 1,594,067 |
| 13 Mar 2024 | 31.99 | 31.99 | 31.39 | 31.57 | 30.70 | 810,561 |
| 12 Mar 2024 | 31.74 | 32.40 | 30.81 | 31.94 | 31.05 | 1,605,937 |
| 11 Mar 2024 | 31.23 | 32.55 | 30.62 | 31.74 | 30.86 | 1,939,708 |
| 08 Mar 2024 | 29.18 | 31.86 | 28.72 | 31.59 | 30.71 | 2,859,739 |
| 07 Mar 2024 | 28.41 | 30.11 | 28.14 | 29.18 | 28.37 | 2,248,697 |
| 06 Mar 2024 | 27.23 | 28.57 | 27.15 | 28.37 | 27.59 | 1,042,757 |
| 05 Mar 2024 | 27.43 | 28.22 | 27.12 | 27.70 | 26.93 | 997,627 |
| 04 Mar 2024 | 28.48 | 28.48 | 27.33 | 27.86 | 27.08 | 1,072,563 |
| 01 Mar 2024 | 27.57 | 28.55 | 27.33 | 28.25 | 27.46 | 1,381,352 |
| 29 Feb 2024 | 26.21 | 27.62 | 26.04 | 27.58 | 26.81 | 1,646,633 |
| 28 Feb 2024 | 28.62 | 28.87 | 26.21 | 26.21 | 25.48 | 2,079,646 |
| 27 Feb 2024 | 26.90 | 28.25 | 26.66 | 28.21 | 27.42 | 1,746,259 |
| 26 Feb 2024 | 25.79 | 28.70 | 25.79 | 27.40 | 26.64 | 2,275,621 |
| 23 Feb 2024 | 25.18 | 25.77 | 24.73 | 25.72 | 25.00 | 1,049,588 |
| 22 Feb 2024 | 23.85 | 24.95 | 23.85 | 24.89 | 24.20 | 961,940 |
| 21 Feb 2024 | 23.46 | 25.66 | 23.32 | 24.28 | 23.60 | 1,359,904 |
| 20 Feb 2024 | 23.90 | 23.97 | 22.90 | 23.85 | 23.19 | 1,153,837 |
| 19 Feb 2024 | 23.10 | 24.48 | 23.10 | 23.70 | 23.04 | 1,746,572 |
| 08 Feb 2024 | 20.24 | 24.06 | 20.07 | 23.27 | 22.62 | 2,194,907 |
| 07 Feb 2024 | 21.74 | 21.74 | 19.52 | 20.14 | 19.58 | 1,954,292 |
| 06 Feb 2024 | 19.05 | 20.82 | 17.94 | 20.63 | 20.06 | 1,963,382 |
| 05 Feb 2024 | 20.95 | 21.01 | 18.34 | 19.06 | 18.53 | 2,173,525 |
| 02 Feb 2024 | 22.62 | 23.17 | 20.49 | 21.16 | 20.57 | 2,067,491 |
| 01 Feb 2024 | 23.16 | 23.45 | 22.41 | 22.61 | 21.98 | 1,405,219 |
| 31 Jan 2024 | 24.48 | 24.69 | 23.25 | 23.30 | 22.65 | 1,333,557 |
| 30 Jan 2024 | 25.05 | 25.53 | 24.63 | 24.77 | 24.08 | 1,065,619 |
| 29 Jan 2024 | 27.17 | 27.35 | 25.53 | 25.53 | 24.82 | 1,199,112 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.