Holitech Technology Co., Ltd. (SHE:002217)
China
· Delayed Price · Currency is CNY 3.390
+0.090 (2.73%)
At close: Dec 5, 2025
Holitech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.26 | 3.45 | 3.20 | 3.39 | 3.39 | 2.73% | 303,055,400 |
| Dec 4, 2025 | 3.27 | 3.36 | 3.27 | 3.30 | 3.30 | 1.23% | 260,665,100 |
| Dec 3, 2025 | 3.22 | 3.36 | 3.14 | 3.26 | 3.26 | - | 253,323,100 |
| Dec 2, 2025 | 3.24 | 3.31 | 3.16 | 3.26 | 3.26 | 2.19% | 258,445,689 |
| Dec 1, 2025 | 3.13 | 3.21 | 3.10 | 3.19 | 3.19 | 1.27% | 141,766,500 |
| Nov 28, 2025 | 3.11 | 3.16 | 3.08 | 3.15 | 3.15 | 1.29% | 89,660,950 |
| Nov 27, 2025 | 3.12 | 3.17 | 3.11 | 3.11 | 3.11 | -0.96% | 77,651,000 |
| Nov 26, 2025 | 3.17 | 3.20 | 3.13 | 3.14 | 3.14 | -0.95% | 85,699,590 |
| Nov 25, 2025 | 3.10 | 3.19 | 3.07 | 3.17 | 3.17 | 2.59% | 111,254,900 |
| Nov 24, 2025 | 3.08 | 3.11 | 3.02 | 3.09 | 3.09 | 0.32% | 100,670,200 |
| Nov 21, 2025 | 3.17 | 3.22 | 3.06 | 3.08 | 3.08 | -2.84% | 159,656,602 |
| Nov 20, 2025 | 3.16 | 3.22 | 3.14 | 3.17 | 3.17 | 0.96% | 97,290,050 |
| Nov 19, 2025 | 3.24 | 3.24 | 3.12 | 3.14 | 3.14 | -3.09% | 130,229,200 |
| Nov 18, 2025 | 3.32 | 3.33 | 3.20 | 3.24 | 3.24 | -3.57% | 183,597,500 |
| Nov 17, 2025 | 3.28 | 3.39 | 3.26 | 3.36 | 3.36 | 0.90% | 232,496,000 |
| Nov 14, 2025 | 3.20 | 3.43 | 3.18 | 3.33 | 3.33 | 3.10% | 314,670,600 |
| Nov 13, 2025 | 3.16 | 3.25 | 3.16 | 3.23 | 3.23 | 2.54% | 128,232,700 |
| Nov 12, 2025 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | -1.25% | 88,814,800 |
| Nov 11, 2025 | 3.23 | 3.24 | 3.17 | 3.19 | 3.19 | -1.85% | 117,427,700 |
| Nov 10, 2025 | 3.21 | 3.28 | 3.15 | 3.25 | 3.25 | 1.25% | 151,040,300 |
| Nov 7, 2025 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | -2.73% | 168,331,500 |
| Nov 6, 2025 | 3.35 | 3.38 | 3.26 | 3.30 | 3.30 | -2.65% | 187,326,000 |
| Nov 5, 2025 | 3.35 | 3.47 | 3.31 | 3.39 | 3.39 | -0.88% | 287,337,500 |
| Nov 4, 2025 | 3.26 | 3.47 | 3.23 | 3.42 | 3.42 | 4.27% | 368,566,400 |
| Nov 3, 2025 | 3.23 | 3.28 | 3.19 | 3.28 | 3.28 | 0.31% | 171,165,300 |
| Oct 31, 2025 | 3.28 | 3.33 | 3.26 | 3.27 | 3.27 | 0.31% | 204,444,000 |
| Oct 30, 2025 | 3.40 | 3.45 | 3.23 | 3.26 | 3.26 | -6.59% | 381,223,600 |
| Oct 29, 2025 | 3.60 | 3.67 | 3.39 | 3.49 | 3.49 | 3.87% | 685,387,500 |
| Oct 28, 2025 | 3.03 | 3.36 | 3.02 | 3.36 | 3.36 | 10.16% | 365,909,300 |
| Oct 27, 2025 | 3.08 | 3.10 | 3.00 | 3.05 | 3.05 | - | 128,512,200 |
| Oct 24, 2025 | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 96,730,530 |
| Oct 23, 2025 | 3.06 | 3.07 | 2.98 | 3.03 | 3.03 | -1.94% | 137,138,500 |
| Oct 22, 2025 | 3.12 | 3.12 | 3.07 | 3.09 | 3.09 | -1.59% | 103,936,800 |
| Oct 21, 2025 | 3.11 | 3.15 | 3.09 | 3.14 | 3.14 | 1.29% | 107,503,200 |
| Oct 20, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 1.31% | 97,114,600 |
| Oct 17, 2025 | 3.15 | 3.19 | 3.04 | 3.06 | 3.06 | -2.86% | 120,643,900 |
| Oct 16, 2025 | 3.21 | 3.22 | 3.14 | 3.15 | 3.15 | -2.17% | 92,255,820 |
| Oct 15, 2025 | 3.19 | 3.22 | 3.15 | 3.22 | 3.22 | 1.26% | 94,244,680 |
| Oct 14, 2025 | 3.24 | 3.32 | 3.17 | 3.18 | 3.18 | -1.55% | 140,445,900 |
| Oct 13, 2025 | 3.15 | 3.24 | 3.10 | 3.23 | 3.23 | -1.82% | 127,975,000 |
| Oct 10, 2025 | 3.38 | 3.38 | 3.27 | 3.29 | 3.29 | -2.95% | 156,700,900 |
| Oct 9, 2025 | 3.33 | 3.54 | 3.33 | 3.39 | 3.39 | 2.11% | 251,643,400 |
| Sep 30, 2025 | 3.25 | 3.35 | 3.24 | 3.32 | 3.32 | 2.15% | 152,184,700 |
| Sep 29, 2025 | 3.20 | 3.27 | 3.18 | 3.25 | 3.25 | 0.93% | 130,068,000 |
| Sep 26, 2025 | 3.31 | 3.31 | 3.21 | 3.22 | 3.22 | -3.30% | 152,320,200 |
| Sep 25, 2025 | 3.34 | 3.38 | 3.29 | 3.33 | 3.33 | -0.60% | 160,821,800 |
| Sep 24, 2025 | 3.33 | 3.36 | 3.25 | 3.35 | 3.35 | -1.47% | 223,649,800 |
| Sep 23, 2025 | 3.66 | 3.67 | 3.30 | 3.40 | 3.40 | -6.85% | 392,547,600 |
| Sep 22, 2025 | 3.53 | 3.69 | 3.46 | 3.65 | 3.65 | 2.82% | 297,585,400 |
| Sep 19, 2025 | 3.81 | 3.82 | 3.52 | 3.55 | 3.55 | -6.58% | 454,554,900 |