UK markets closed

Holitech Technology Co., Ltd. (002217.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.28000.0000 (0.00%)
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.28001.28001.28001.28001.2800-
29 Apr 20241.16001.32001.16001.28001.2800179,968,243
26 Apr 20241.29001.31001.25001.26001.2600123,639,900
25 Apr 20241.30001.38001.28001.32001.3200101,792,380
24 Apr 20241.26001.31001.21001.30001.3000109,678,857
23 Apr 20241.33001.39001.28001.29001.2900113,671,904
22 Apr 20241.36001.41001.31001.34001.340088,629,200
19 Apr 20241.49001.50001.41001.42001.4200108,866,558
18 Apr 20241.50001.55001.45001.51001.5100159,782,254
17 Apr 20241.29001.44001.29001.44001.440094,977,394
16 Apr 20241.43001.45001.31001.31001.3100137,259,817
15 Apr 20241.53001.57001.43001.46001.4600137,617,882
12 Apr 20241.64001.66001.58001.59001.590059,941,886
11 Apr 20241.63001.70001.61001.64001.640077,219,760
10 Apr 20241.72001.72001.60001.64001.640097,590,660
09 Apr 20241.68001.76001.68001.71001.710078,693,248
08 Apr 20241.80001.80001.70001.70001.7000130,279,160
03 Apr 20241.88001.89001.81001.84001.840087,374,101
02 Apr 20241.92001.95001.89001.89001.8900102,083,420
01 Apr 20241.90001.96001.89001.92001.9200106,162,241
29 Mar 20242.02002.05001.94001.92001.9200125,734,280
28 Mar 20241.79001.99001.77001.99001.9900191,372,582
27 Mar 20241.90001.94001.80001.81001.8100167,216,290
26 Mar 20242.09002.12001.91001.96001.9600205,134,289
25 Mar 20242.11002.22002.09002.11002.1100163,306,204
22 Mar 20242.11002.24002.08002.14002.1400183,619,615
21 Mar 20242.13002.15002.11002.13002.1300154,129,271
20 Mar 20242.08002.30002.06002.17002.1700254,446,455
19 Mar 20242.11002.17002.10002.11002.1100182,177,500
18 Mar 20242.09002.21002.08002.18002.1800203,879,604
15 Mar 20242.14002.14002.08002.11002.1100154,152,180
14 Mar 20242.08002.24002.05002.18002.1800255,476,184
13 Mar 20242.14002.18002.08002.10002.1000188,343,529
12 Mar 20242.28002.30002.16002.16002.1600253,510,663
11 Mar 20242.17002.32002.11002.29002.2900300,847,221
08 Mar 20242.43002.50002.06002.24002.2400531,338,303
07 Mar 20242.09002.27002.07002.27002.2700229,133,621
06 Mar 20242.00002.06001.96002.06002.0600393,220,873
05 Mar 20241.80001.87001.79001.87001.870090,997,069
04 Mar 20241.73001.74001.66001.70001.7000138,908,632
01 Mar 20241.78001.84001.73001.75001.7500146,455,313
29 Feb 20241.63001.79001.63001.75001.7500190,989,676
28 Feb 20241.92001.95001.73001.73001.7300265,393,600
27 Feb 20241.86002.09001.80001.92001.9200317,868,749
26 Feb 20241.89001.95001.78001.95001.9500400,954,819
23 Feb 20241.75001.77001.65001.77001.7700186,993,627
22 Feb 20241.49001.61001.46001.61001.6100185,401,493
21 Feb 20241.32001.46001.29001.46001.4600174,276,215
20 Feb 20241.23001.35001.21001.33001.3300185,433,756
19 Feb 20241.09001.32001.09001.27001.2700269,413,144
08 Feb 20240.99001.21000.99001.21001.2100274,446,996
07 Feb 20241.10001.10001.10001.10001.100020,414,900
06 Feb 20241.22001.22001.22001.22001.220022,154,700
05 Feb 20241.35001.35001.35001.35001.35005,696,300
02 Feb 20241.50001.50001.50001.50001.50004,876,200
01 Feb 20241.67001.67001.67001.67001.67007,259,200
31 Jan 20241.85001.85001.85001.85001.850010,224,700
30 Jan 20242.13002.16002.05002.06002.060039,393,100
29 Jan 20242.25002.27002.14002.15002.150053,539,700
26 Jan 20242.25002.30002.22002.25002.250045,470,618
25 Jan 20242.17002.26002.15002.26002.260052,335,500
24 Jan 20242.17002.19002.09002.18002.180058,466,600
23 Jan 20242.10002.18002.08002.17002.170072,033,309
22 Jan 20242.26002.41002.09002.12002.1200113,874,946
19 Jan 20242.26002.27002.19002.20002.200041,103,700
18 Jan 20242.26002.29002.19002.27002.270048,118,438
17 Jan 20242.35002.36002.28002.28002.280031,376,752
16 Jan 20242.37002.38002.32002.36002.360032,070,300
15 Jan 20242.39002.40002.35002.37002.370028,139,700
12 Jan 20242.43002.45002.39002.39002.390032,643,000
11 Jan 20242.37002.45002.36002.43002.430043,169,300
10 Jan 20242.37002.41002.33002.38002.380043,728,286
09 Jan 20242.43002.45002.33002.39002.390086,268,880
08 Jan 20242.45002.49002.43002.43002.430041,862,533
05 Jan 20242.56002.58002.45002.47002.470066,201,307
04 Jan 20242.62002.63002.56002.57002.570044,665,882
03 Jan 20242.67002.69002.61002.63002.630045,493,929
02 Jan 20242.72002.75002.67002.68002.680053,233,656
29 Dec 20232.64002.78002.63002.72002.720075,776,042
28 Dec 20232.62002.67002.57002.65002.650068,622,448
27 Dec 20232.64002.65002.57002.62002.620083,627,401
26 Dec 20232.57002.69002.54002.67002.670091,945,482
25 Dec 20232.57002.58002.52002.58002.580030,882,600
22 Dec 20232.58002.61002.54002.55002.550034,228,701
21 Dec 20232.55002.60002.53002.59002.590040,165,016
20 Dec 20232.62002.64002.57002.57002.570033,771,104
19 Dec 20232.61002.67002.60002.62002.620048,541,120
18 Dec 20232.68002.69002.61002.62002.620054,470,400
15 Dec 20232.73002.75002.67002.69002.690056,523,840
14 Dec 20232.77002.80002.73002.73002.730036,229,535
13 Dec 20232.82002.83002.77002.77002.770030,876,729
12 Dec 20232.81002.85002.79002.82002.820034,431,145
11 Dec 20232.78002.82002.74002.82002.820049,289,501
08 Dec 20232.86002.88002.81002.82002.820048,850,546
07 Dec 20232.86002.88002.84002.86002.860034,820,167
06 Dec 20232.86002.89002.84002.87002.870038,143,527
05 Dec 20232.93002.94002.86002.87002.870049,395,800
04 Dec 20232.99003.00002.93002.94002.940044,752,100
01 Dec 20232.96003.00002.93002.99002.990040,289,295
30 Nov 20233.02003.03002.92002.96002.960067,075,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...