← Markets

Hunan Hengguang Technology Co., Ltd.

301118.SZ · SHZ

Market closed19.50-1.49 (-7.10%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 202619.5019.5019.5019.5019.5023.10K
July 17, 202619.4419.4419.4419.4419.44—
July 17, 202619.4419.4419.4419.4419.44—
July 17, 202619.4419.4419.4419.4419.44—
July 17, 202619.4419.4919.4319.4419.4432.24K
July 17, 202619.4619.4919.4219.4819.4832.20K
July 17, 202619.4719.5019.4419.4619.4633.90K
July 17, 202619.5019.5019.4719.4719.4715.70K
July 17, 202619.5319.5319.5019.5019.5028.60K
July 17, 202619.5319.5419.5219.5319.5327.20K
July 17, 202619.5519.5719.5419.5519.5511.20K
July 17, 202619.5519.5819.5419.5419.5420.10K
July 17, 202619.5619.5819.5519.5619.567.48K
July 17, 202619.5619.5719.5519.5519.558.70K
July 17, 202619.5819.5819.5519.5519.5514.30K
July 17, 202619.5719.5919.5719.5819.5851.60K
July 17, 202619.6219.6219.6019.6119.6125.90K
July 17, 202619.6019.6319.6019.6319.6321.40K
July 17, 202619.6219.6319.6119.6119.619.60K
July 17, 202619.6419.6419.6219.6319.6310.50K
July 17, 202619.6919.6919.6219.6519.6550.20K
July 17, 202619.7119.7119.6719.6819.6812.20K
July 17, 202619.7319.7319.6919.7119.719.30K
July 17, 202619.7119.7419.7119.7219.7215.60K
July 17, 202619.7719.7919.7119.7219.7235.00K
July 17, 202619.7619.7819.7519.7719.7717.60K
July 17, 202619.7819.8219.7619.7919.7935.10K
July 17, 202619.7519.8019.7519.7819.7810.70K
July 17, 202619.7219.7719.7019.7419.7418.30K
July 17, 202619.7119.7119.6719.6919.6917.00K
July 17, 202619.7519.7519.7019.7019.7034.70K
July 17, 202619.8019.8019.6919.7419.74170.30K
July 17, 202619.8619.8619.8219.8319.833.70K
July 17, 202619.8919.8919.8619.8719.8712.20K
July 17, 202619.9119.9119.8719.8819.887.00K
July 17, 202619.9119.9319.9019.9219.927.10K
July 17, 202619.8719.9119.8719.8919.893.90K
July 17, 202619.9319.9519.9119.9119.9114.00K
July 17, 202619.9319.9419.9119.9219.924.80K
July 17, 202619.8919.9619.8819.9319.937.70K
July 17, 202619.8719.8919.8319.8919.8912.10K
July 17, 202619.8619.8619.8319.8619.8625.50K
July 17, 202619.9419.9619.8619.8819.8810.60K
July 17, 202619.9119.9619.9119.9419.947.80K
July 17, 202619.9719.9719.9119.9119.9111.90K
July 17, 202620.0320.0319.9419.9719.979.80K
July 17, 202620.0620.0620.0120.0320.0318.10K
July 17, 202619.9820.0719.9820.0620.0614.00K
July 17, 202619.9819.9819.9519.9519.9517.70K
July 17, 202619.9720.0519.9720.0220.0220.20K
July 17, 202619.9119.9719.9119.9619.9630.60K
July 17, 202619.9619.9619.9219.9219.9219.20K
July 17, 202619.8719.9419.8719.9419.9427.50K
July 17, 202619.8419.8819.7919.8619.8617.80K
July 17, 202619.8219.8719.8119.8519.8516.20K
July 17, 202619.8419.8419.7719.8019.808.40K
July 17, 202619.8619.8719.8019.8319.8321.60K
July 17, 202619.8219.9019.8219.8819.8813.10K
July 17, 202619.7819.8419.7519.8219.8223.90K
July 17, 202619.6619.7819.6619.7419.7437.40K
July 17, 202619.6019.6619.6019.6619.6613.10K
July 17, 202619.6319.6619.6019.6219.6224.50K
July 17, 202619.5419.6319.5419.6119.6145.90K
July 17, 202619.4719.5519.4719.5319.538.60K
July 17, 202619.4119.4919.3019.4819.4869.70K
July 17, 202619.4619.4819.3919.4319.434.30K
July 17, 202619.4219.5019.3919.5019.505.20K
July 17, 202619.4519.4519.3719.4019.4078.60K
July 17, 202619.3819.4519.3519.4519.4513.30K
July 17, 202619.4519.4519.3519.3919.398.90K
July 17, 202619.4919.5119.4819.4819.4819.60K
July 17, 202619.4419.4819.4219.4819.4840.00K
July 17, 202619.3219.4519.3219.3919.3924.00K
July 17, 202619.2719.3519.2719.3219.3231.50K
July 17, 202619.3319.3319.3019.3319.3320.90K
July 17, 202619.3519.3619.3019.3419.3452.40K
July 17, 202619.3619.3619.3419.3419.3438.60K
July 17, 202619.4219.4319.3619.3719.3741.10K
July 17, 202619.4819.4819.4219.4219.4223.90K
July 17, 202619.4719.4919.4219.4219.4213.50K
July 17, 202619.4419.4619.4019.4219.4212.60K
July 17, 202619.4519.4719.4419.4419.4412.60K
July 17, 202619.5219.5919.4719.4719.4752.90K
July 17, 202619.5319.5419.5019.5219.5230.80K
July 17, 202619.5719.6019.5519.5619.5627.10K
July 17, 202619.6219.6219.5819.5819.585.70K
July 17, 202619.6319.6419.5519.6119.6119.00K
July 17, 202619.6619.6819.6319.6519.655.90K
July 17, 202619.6719.7119.6619.6819.685.00K
July 17, 202619.6719.6719.6419.6519.6513.80K
July 17, 202619.7219.7619.7019.7019.707.00K
July 17, 202619.7219.7219.6819.6819.683.80K
July 17, 202619.7919.8019.7519.7519.7521.70K
July 17, 202619.6819.8219.6819.8219.8220.80K
July 17, 202619.6119.6619.6119.6619.6614.60K
July 17, 202619.6519.6519.6019.6119.6117.30K
July 17, 202619.6619.6719.6619.6619.669.70K
July 17, 202619.7219.7219.6619.6719.6715.40K
July 17, 202619.6719.7219.6619.7019.7058.50K
July 17, 202619.6619.6719.6519.6719.6712.60K
July 17, 202619.6819.6919.6319.6619.6662.00K
July 17, 202619.7419.7419.6619.7019.7037.30K
July 17, 202619.7919.8019.7419.7519.7521.40K
July 17, 202619.7119.7719.7119.7719.7718.50K
July 17, 202619.7519.7519.7119.7219.7231.90K
July 17, 202619.7519.7619.7319.7619.769.00K
July 17, 202619.7619.7619.7319.7419.747.20K
July 17, 202619.7519.7919.7519.7719.7725.20K
July 17, 202619.7719.7719.7519.7519.7518.60K
July 17, 202619.8419.8419.7719.7919.7923.60K
July 17, 202619.8119.8619.8119.8519.8533.30K
July 17, 202619.7819.8219.7819.8219.8229.80K
July 17, 202619.8319.8419.7619.7819.7844.40K
July 17, 202619.8619.8619.8219.8319.838.40K
July 17, 202619.9019.9119.8619.8719.8719.00K
July 17, 202619.9219.9319.8919.8919.8916.70K
July 17, 202619.9319.9419.9319.9319.939.50K
July 17, 202619.9419.9819.9319.9419.9428.40K
July 17, 202619.9419.9519.9319.9519.9531.50K
July 17, 202619.9820.0219.9419.9419.9426.10K
July 17, 202620.0320.0319.9519.9719.9749.40K
July 17, 202620.0720.0720.0720.0720.07—
July 17, 202620.0520.1020.0520.0720.075.10K
July 17, 202620.0720.0720.0320.0520.059.50K
July 17, 202620.1120.1120.0720.0720.073.40K
July 17, 202620.1220.1320.1020.1120.1112.90K
July 17, 202620.1320.1320.1020.1020.104.00K
July 17, 202620.0820.1020.0820.0820.084.70K
July 17, 202620.1120.1220.0720.1020.1011.50K
July 17, 202620.1020.1220.0820.1120.1113.70K
July 17, 202620.0920.1220.0820.1020.107.00K
July 17, 202620.1120.1220.1020.1120.114.90K
July 17, 202620.0920.1420.0720.1020.1012.20K
July 17, 202620.0920.1020.0720.0920.093.40K
July 17, 202620.1620.1620.0920.0920.0911.80K
July 17, 202620.2320.2320.1320.1620.1610.30K
July 17, 202620.2220.2320.2120.2320.234.80K
July 17, 202620.1620.1920.1520.1920.196.70K
July 17, 202620.1420.1520.1220.1520.157.60K
July 17, 202620.2220.2220.1520.1620.1621.70K
July 17, 202620.2320.2520.2320.2420.248.90K
July 17, 202620.2520.2520.2320.2420.244.70K
July 17, 202620.2720.2920.2520.2620.263.40K
July 17, 202620.3120.3420.2720.2720.2744.30K
July 17, 202620.3620.4020.3520.3720.3710.00K
July 17, 202620.3820.3820.3120.3120.3112.70K
July 17, 202620.3620.3820.3320.3820.385.60K
July 17, 202620.4220.4320.3620.3620.3613.00K
July 17, 202620.3420.4220.3320.3820.38130.90K
July 17, 202620.3220.3720.3220.3520.3560.20K
July 17, 202620.2220.3120.1920.3020.3037.70K
July 17, 202620.1320.2220.1220.2220.2215.10K
July 17, 202620.1320.1520.1020.1220.129.30K
July 17, 202620.1120.1620.1120.1520.1516.50K
July 17, 202620.0920.1020.0620.0920.0910.70K
July 17, 202620.0720.0820.0720.0820.084.20K
July 17, 202620.0020.0820.0020.0820.084.00K
July 17, 202620.0020.0019.9719.9719.9727.60K
July 17, 202620.0220.0320.0020.0020.002.40K
July 17, 202620.0320.0519.9820.0220.0237.40K
July 17, 202619.9920.0419.9820.0420.045.40K
July 17, 202619.9820.0219.9819.9919.9924.40K
July 17, 202619.9619.9619.9419.9419.9413.00K
July 17, 202619.9920.0019.9619.9619.968.50K
July 17, 202620.0020.0419.9620.0020.0031.50K
July 17, 202620.0820.0820.0220.0220.0216.60K
July 17, 202620.0120.0820.0120.0720.076.89K
July 17, 202620.0320.0420.0120.0120.0119.51K
July 17, 202620.0320.0620.0220.0220.0212.89K
July 17, 202620.0420.0520.0320.0320.0317.80K
July 17, 202620.0820.0820.0320.0320.0310.10K
July 17, 202620.1320.1420.1020.1020.1018.20K
July 17, 202620.1320.1420.1020.1420.146.60K
July 17, 202620.0920.1720.0920.1520.1547.39K
July 17, 202620.1520.1520.0620.0620.0621.21K
July 17, 202620.1520.1520.1220.1520.1517.49K
July 17, 202620.1520.1620.1420.1520.154.90K
July 17, 202620.1920.2020.1520.1520.1512.80K
July 17, 202620.2120.2120.1920.2120.218.90K
July 17, 202620.2420.2520.2020.2120.2141.40K
July 17, 202620.2920.2920.2120.2120.2110.50K
July 17, 202620.3420.3420.2720.2720.2723.30K
July 17, 202620.3320.3420.3020.3120.3127.10K
July 17, 202620.3320.3420.2820.3120.3116.20K
July 17, 202620.3720.3820.3420.3620.3617.50K
July 17, 202620.3920.3920.3720.3720.3715.80K
July 17, 202620.4520.4520.3920.4020.408.70K
July 17, 202620.4120.4520.3920.4320.4312.90K
July 17, 202620.4020.4520.4020.4120.417.00K
July 17, 202620.4420.4620.3820.4020.409.90K
July 17, 202620.4720.4820.4520.4620.4618.20K
July 17, 202620.5020.5020.4520.4720.479.30K
July 17, 202620.5520.5520.5020.5020.509.50K
July 17, 202620.6020.6020.5520.5620.5616.30K
July 17, 202620.5320.6320.5320.6120.6115.10K
July 17, 202620.5020.5420.4520.5320.5314.00K
July 17, 202620.5020.5020.4520.5020.5018.90K
July 17, 202620.5320.5520.5020.5420.545.90K
July 17, 202620.5420.5920.5420.5820.5836.50K
July 17, 202620.5220.5420.4820.5420.5413.10K
July 17, 202620.5120.5320.5020.5220.5228.70K
July 17, 202620.5920.5920.5320.5320.5326.50K
July 17, 202620.6920.7020.6220.6320.6316.30K
July 17, 202620.6620.7120.6420.6820.6812.60K
July 17, 202620.7320.7320.6320.6320.6310.30K
July 17, 202620.8020.8020.7220.7220.7221.40K
July 17, 202620.8020.8420.7820.8020.8010.60K
July 17, 202620.6920.7920.6920.7920.7912.00K
July 17, 202620.5820.7220.5820.7120.7121.30K
July 17, 202620.6020.6320.5620.5720.5718.00K
July 17, 202620.6120.6420.6120.6120.6130.10K
July 17, 202620.6520.6720.6120.6220.6228.00K
July 17, 202620.7320.7320.6320.6320.6316.70K
July 17, 202620.6920.7520.6920.7320.7313.70K
July 17, 202620.6520.6920.6420.6720.677.80K
July 17, 202620.6420.6720.6320.6520.6524.10K
July 17, 202620.6920.7220.6320.6420.6411.70K
July 17, 202620.6920.7720.6920.7020.7015.50K
July 17, 202620.6520.7120.6520.6820.6827.60K
July 17, 202620.6620.6920.6020.6020.6022.70K
July 17, 202620.5320.7120.5220.6520.6540.70K
July 17, 202620.4920.5520.4920.5320.5333.60K
July 17, 202620.3720.5420.3720.5220.5252.40K
July 17, 202620.4620.4620.3720.3720.3740.00K
July 17, 202620.5220.5320.4720.5320.5348.50K
July 17, 202620.5720.5720.5020.5220.5242.80K
July 17, 202620.6020.6020.5320.5720.5743.00K
July 17, 202620.6620.6720.5820.5920.5933.80K
July 17, 202620.8020.8020.6620.6720.6741.20K
July 17, 202620.9020.9020.7720.7920.7927.10K
July 17, 202620.9120.9420.8920.8920.8919.20K
July 17, 202620.8920.9320.8720.9020.9038.60K
July 17, 202620.8420.9020.8420.8820.8830.20K
July 17, 202620.7720.8120.7320.8020.8029.90K
July 17, 202620.7320.8720.7320.8020.8040.20K
July 17, 202620.7920.8420.7420.7420.7437.90K
July 17, 202620.7820.8820.7820.7920.7951.00K
July 17, 202620.8720.8720.8020.8020.8032.40K
July 17, 202620.9320.9420.8620.8720.8730.70K
July 17, 202620.9520.9520.8820.9320.9316.90K
July 17, 202620.9021.0020.8720.9120.9192.80K
July 17, 202620.7720.9520.7720.9320.93120.20K