Shenzhen - Delayed Quote
CNY
Hangzhou Onechance Tech Crop. (300792.SZ)
22.90
+1.97
(+9.41%)
At close: 3:04:25 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.00
22.27
20.93
20.93
20.93
10,607,646
Oct 29, 2026
23.37
23.45
22.58
22.58
22.58
8,220,730
Oct 28, 2026
23.66
24.12
23.12
23.65
23.65
8,459,950
Oct 27, 2026
24.72
25.06
23.38
23.40
23.40
9,923,400
Oct 26, 2026
24.58
25.37
23.90
25.01
25.01
11,609,351
Oct 23, 2026
23.20
25.00
21.71
24.80
24.80
16,429,209
Oct 22, 2026
25.34
25.54
23.65
23.65
23.65
11,606,950
Oct 21, 2026
25.68
26.38
25.32
25.42
25.42
11,476,400
Oct 20, 2026
24.57
25.69
24.05
25.46
25.46
13,718,900
Oct 19, 2026
24.27
25.20
24.00
24.60
24.60
10,319,694
Oct 16, 2026
25.90
26.67
24.33
24.52
24.52
17,097,397
Oct 15, 2026
24.78
26.50
24.60
26.14
26.14
18,388,567
Oct 14, 2026
25.88
26.50
25.02
25.47
25.47
14,135,715
Oct 13, 2026
24.65
26.67
24.17
25.98
25.98
20,708,538
Oct 12, 2026
24.84
25.35
24.36
25.05
25.05
10,065,100
Oct 9, 2026
23.60
24.76
22.48
24.69
24.69
10,089,751
Oct 8, 2026
24.41
24.47
23.54
23.66
23.66
6,750,554
Sep 30, 2026
24.71
24.87
24.21
24.55
24.55
6,109,000
Sep 29, 2026
23.86
24.93
23.64
24.69
24.69
9,046,652
Sep 28, 2026
24.34
24.83
23.70
23.86
23.86
7,425,800
Sep 24, 2026
24.80
25.20
24.25
24.33
24.33
6,939,970
Sep 23, 2026
25.60
25.85
24.82
24.93
24.93
10,106,300
Sep 22, 2026
24.80
26.88
24.80
25.86
25.86
18,698,690
Sep 21, 2026
24.31
24.48
23.99
24.40
24.40
6,056,800
Sep 18, 2026
24.12
24.35
23.81
24.19
24.19
5,958,750
Sep 17, 2026
23.41
24.00
23.40
23.83
23.83
6,416,150
Sep 16, 2026
23.36
23.75
22.90
23.62
23.62
5,391,650
Sep 15, 2026
23.94
23.95
23.28
23.33
23.33
4,523,800
Sep 14, 2026
23.95
24.03
23.51
23.75
23.75
4,382,843
Sep 11, 2026
24.56
24.75
23.75
24.09
24.09
6,630,600
Sep 10, 2026
25.45
25.53
24.88
24.96
24.96
4,771,505
Sep 9, 2026
25.91
26.08
25.39
25.69
25.69
7,066,500
Sep 8, 2026
26.18
26.56
25.70
26.18
26.18
9,329,100
Sep 7, 2026
26.38
26.58
25.58
26.06
26.06
12,950,302
Sep 4, 2026
25.36
26.97
25.36
25.91
25.91
16,699,631
Sep 3, 2026
26.01
26.68
25.19
25.22
25.22
16,459,337
Sep 2, 2026
26.99
27.92
26.05
26.09
26.09
25,070,802
Sep 1, 2026
24.04
28.50
23.87
27.18
27.18
33,552,870
Aug 31, 2026
22.88
23.81
22.85
23.75
23.75
5,727,102
Aug 28, 2026
23.32
23.81
23.18
23.28
23.28
4,964,501
Aug 27, 2026
23.13
23.34
22.96
23.26
23.26
2,953,200
Aug 26, 2026
23.26
23.39
22.92
23.11
23.11
2,822,721
Aug 25, 2026
22.50
23.38
22.43
23.25
23.25
4,254,158
Aug 24, 2026
23.25
23.27
22.46
22.69
22.69
3,493,600
Aug 21, 2026
23.30
23.38
22.80
23.28
23.28
3,500,497
Aug 20, 2026
23.36
23.76
22.96
23.45
23.45
4,214,900
Aug 19, 2026
24.20
24.35
22.88
22.97
22.97
6,223,500
Aug 18, 2026
24.99
24.99
24.12
24.41
24.41
5,058,500
Aug 17, 2026
24.85
25.11
24.34
25.10
25.10
4,923,300
Aug 14, 2026
24.98
25.35
24.32
24.82
24.82
6,407,988
Aug 13, 2026
25.39
26.11
24.98
25.00
25.00
7,953,400
Aug 12, 2026
25.00
25.85
24.83
25.50
25.50
6,844,501
Aug 11, 2026
25.32
25.49
24.85
25.00
25.00
4,705,600
Aug 10, 2026
25.62
25.68
24.76
25.29
25.29
5,960,900
Aug 7, 2026
25.31
25.48
24.47
25.24
25.24
9,155,000
Aug 6, 2026
25.73
26.58
25.09
25.43
25.43
11,571,250
Aug 5, 2026
25.07
26.25
25.07
25.90
25.90
12,169,500
Aug 4, 2026
24.68
25.75
24.42
25.50
25.50
13,891,780
Aug 3, 2026
24.60
25.09
24.20
24.27
24.27
11,460,657
Jul 31, 2026
22.68
25.69
22.60
24.55
24.55
14,882,924
Jul 30, 2026
23.25
23.68
22.63
22.75
22.75
7,141,794
Jul 29, 2026
23.10
23.28
22.52
23.10
23.10
6,125,117
Jul 28, 2026
22.60
23.27
22.36
22.86
22.86
4,947,400
Jul 27, 2026
21.58
22.68
21.32
22.64
22.64
6,045,050
Jul 24, 2026
22.01
22.15
21.34
21.42
21.42
4,096,700
Jul 23, 2026
21.70
22.28
21.69
22.28
22.28
4,540,252
Jul 22, 2026
22.18
22.54
21.77
21.88
21.88
4,959,697
Jul 21, 2026
22.35
22.73
20.94
22.58
22.58
7,706,000
Jul 20, 2026
22.44
23.20
21.54
22.16
22.16
7,899,729
Jul 17, 2026
23.59
24.37
22.22
22.39
22.39
9,114,950
Jul 16, 2026
22.90
24.07
22.82
23.73
23.73
7,846,600
Jul 15, 2026
23.07
23.79
22.80
23.16
23.16
7,346,250
Jul 14, 2026
23.30
23.53
22.37
22.80
22.80
6,757,651
Jul 13, 2026
24.85
25.05
23.34
23.37
23.37
6,174,600
Jul 10, 2026
24.30
25.87
23.82
24.95
24.95
7,303,440
Jul 9, 2026
23.90
24.62
23.54
24.33
24.33
5,240,251
Jul 8, 2026
24.66
24.78
24.00
24.00
24.00
6,083,902
Jul 7, 2026
25.51
25.63
24.42
24.56
24.56
4,082,551
Jul 6, 2026
25.99
26.46
25.32
25.38
25.38
4,517,251
Jul 3, 2026
26.32
26.66
25.85
26.22
26.22
6,339,651
Jul 2, 2026
27.34
28.50
26.30
26.51
26.51
8,790,368
Jul 1, 2026
25.93
27.28
25.79
26.80
26.80
5,501,752
Jun 30, 2026
25.60
26.37
25.25
25.94
25.94
4,586,300
Jun 29, 2026
25.50
25.82
25.00
25.44
25.44
5,287,100
Jun 26, 2026
26.73
27.10
25.20
25.38
25.38
9,529,499
Jun 25, 2026
27.99
28.50
26.91
27.13
27.13
6,857,157
Jun 24, 2026
28.69
29.07
28.05
28.31
28.31
5,129,051
Jun 23, 2026
30.10
30.33
28.79
28.89
28.89
5,814,292
Jun 22, 2026
29.80
30.47
28.89
30.45
30.45
5,506,491
Jun 18, 2026
29.65
30.10
28.78
29.88
29.88
4,641,440
Jun 17, 2026
29.62
29.68
29.13
29.33
29.33
3,810,458
Jun 16, 2026
30.69
31.08
29.72
29.77
29.77
5,093,650
Jun 15, 2026
29.50
30.25
29.40
29.96
29.96
4,127,950
Jun 12, 2026
29.37
29.74
28.90
29.16
29.16
4,079,730
Jun 11, 2026
29.52
29.64
28.40
28.83
28.83
5,161,752
Jun 10, 2026
31.00
31.30
29.31
29.90
29.90
6,199,323
Jun 9, 2026
31.63
31.79
30.50
31.37
31.37
5,614,200
Jun 8, 2026
31.06
32.43
30.88
31.36
31.36
6,030,750
Jun 5, 2026
33.36
33.56
31.80
32.52
32.52
6,693,691
Jun 4, 2026
33.33
34.25
32.50
32.90
32.90
6,640,653
Jun 3, 2026
34.10
35.04
33.26
33.59
33.59
9,146,240
Jun 2, 2026
36.08
36.08
34.03
34.54
34.54
13,854,731
Jun 1, 2026
31.19
36.80
30.71
35.66
35.66
20,218,914
May 29, 2026
31.70
32.18
30.60
30.67
30.67
5,857,900
May 28, 2026
31.69
31.88
30.41
31.40
31.40
5,188,400
May 27, 2026
33.00
33.07
31.40
31.61
31.61
6,312,500
May 26, 2026
34.04
34.20
32.20
32.72
32.72
7,373,316
May 25, 2026
35.61
36.36
33.74
34.39
34.39
8,161,900
May 22, 2026
36.00
36.43
34.63
35.38
35.38
8,402,626
May 21, 2026
37.50
38.99
35.84
35.93
35.93
12,204,428
May 20, 2026
37.78
38.28
37.13
37.32
37.32
8,001,030
May 19, 2026
37.03
38.72
36.60
38.34
38.34
14,111,489
May 18, 2026
34.88
37.80
34.55
37.03
37.03
10,871,300
May 15, 2026
35.19
36.79
35.00
35.28
35.28
8,295,001
May 14, 2026
37.12
37.55
35.08
35.11
35.11
7,177,200
May 13, 2026
36.28
36.99
35.80
36.87
36.87
6,716,704
May 12, 2026
37.38
37.80
36.25
36.34
36.34
6,995,501
May 11, 2026
36.26
37.40
36.00
37.18
37.18
10,229,100
May 8, 2026
36.69
37.85
36.20
36.40
36.40
11,211,716
May 7, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
35.50
36.88
35.40
36.57
36.57
8,372,014
May 6, 2026
35.01
36.08
34.97
35.49
35.35
6,077,487
Apr 30, 2026
34.45
34.90
34.30
34.77
34.63
3,778,850
Apr 29, 2026
33.80
34.88
33.38
34.39
34.25
4,599,075
Apr 28, 2026
34.91
35.00
33.34
33.57
33.44
5,840,250
Apr 27, 2026
35.20
35.33
34.14
35.10
34.96
4,200,127
Apr 24, 2026
35.37
35.59
34.45
35.07
34.93
4,724,335
Apr 23, 2026
35.83
36.48
35.21
35.65
35.51
5,341,159
Apr 22, 2026
35.88
36.08
35.33
36.07
35.93
4,488,706
Apr 21, 2026
36.53
37.01
35.87
36.18
36.04
5,993,295
Apr 20, 2026
35.53
37.35
35.30
37.04
36.89
9,117,800
Apr 17, 2026
35.77
35.95
35.26
35.70
35.56
5,326,170
Apr 16, 2026
34.79
36.00
34.79
35.80
35.66
7,281,977
Apr 15, 2026
35.68
35.68
34.57
34.79
34.65
5,059,171
Apr 14, 2026
35.31
35.86
34.94
35.41
35.27
5,360,072
Apr 13, 2026
34.95
35.10
34.53
34.95
34.81
5,593,106
Apr 10, 2026
35.21
35.86
35.05
35.25
35.11
5,876,800
Apr 9, 2026
35.60
35.73
34.73
35.06
34.92
8,489,854
Apr 8, 2026
35.33
36.49
34.65
36.27
36.13
15,428,500
Apr 7, 2026
32.73
35.11
32.73
34.65
34.51
12,251,000
Apr 3, 2026
33.47
33.86
32.06
32.06
31.93
4,729,200
Apr 2, 2026
34.00
34.69
33.29
33.47
33.34
4,935,981
Apr 1, 2026
34.35
34.55
33.77
34.28
34.14
4,509,300
Mar 31, 2026
33.90
34.65
33.62
33.68
33.55
4,514,950
Mar 30, 2026
33.55
34.30
33.22
33.95
33.82
4,183,100
Mar 27, 2026
33.25
34.28
33.20
34.00
33.87
4,667,784
Mar 26, 2026
34.57
34.87
33.64
33.92
33.79
3,958,958
Mar 25, 2026
33.90
34.68
33.82
34.58
34.44
4,699,081
Mar 24, 2026
33.78
34.08
33.09
33.88
33.75
4,932,584
Mar 23, 2026
34.97
35.08
32.92
33.06
32.93
8,268,602
Mar 20, 2026
37.51
37.65
35.47
35.61
35.47
7,603,294
Mar 19, 2026
37.75
37.86
36.88
37.44
37.29
4,712,000
Mar 18, 2026
37.31
38.16
37.10
38.09
37.94
3,648,902
Mar 17, 2026
38.40
38.56
37.17
37.31
37.16
3,904,985
Mar 16, 2026
36.94
38.48
36.90
38.38
38.23
6,427,845
Mar 13, 2026
37.81
38.14
36.96
37.15
37.00
4,891,350
Mar 12, 2026
38.68
38.84
37.74
38.02
37.87
4,923,410
Mar 11, 2026
39.68
39.76
38.45
38.86
38.71
6,895,601
Mar 10, 2026
39.36
40.50
39.20
39.52
39.36
7,588,400
Mar 9, 2026
37.55
39.68
37.50
39.33
39.17
8,308,278
Mar 6, 2026
38.27
38.50
37.85
38.23
38.08
5,336,928
Mar 5, 2026
38.95
39.11
37.89
38.27
38.12
5,639,251
Mar 4, 2026
37.44
38.70
37.44
38.16
38.01
6,022,490
Mar 3, 2026
41.70
41.87
37.83
38.05
37.90
13,092,206
Mar 2, 2026
41.80
42.97
41.03
41.87
41.70
9,525,877
Feb 27, 2026
41.00
42.25
40.70
42.24
42.07
9,726,834
Feb 26, 2026
42.14
42.38
40.68
40.81
40.65
12,203,863
Feb 25, 2026
42.68
42.97
41.72
42.15
41.98
9,207,372
Feb 24, 2026
46.03
46.03
41.69
42.40
42.23
11,998,547
Feb 13, 2026
48.00
49.30
46.10
46.38
46.20
11,861,163
Feb 12, 2026
46.10
49.39
45.57
48.99
48.80
18,404,299
Feb 11, 2026
48.41
49.00
45.71
46.75
46.57
20,381,852
Feb 10, 2026
47.02
51.60
46.02
49.45
49.25
26,574,228
Feb 9, 2026
44.00
49.90
42.00
48.37
48.18
28,810,721
Feb 6, 2026
41.25
43.98
39.98
42.26
42.09
11,493,093
Feb 5, 2026
40.83
43.62
40.81
42.59
42.42
11,460,399
Feb 4, 2026
45.01
45.02
40.65
42.06
41.89
19,795,575
Feb 3, 2026
43.97
46.05
43.30
46.00
45.82
23,343,242
Feb 2, 2026
42.48
44.93
41.92
44.41
44.23
21,742,620
Jan 30, 2026
42.97
43.37
41.46
42.69
42.52
19,084,518
Jan 29, 2026
39.90
46.43
39.50
42.68
42.51
31,028,499
Jan 28, 2026
40.01
41.58
40.01
40.31
40.15
12,656,551
Jan 27, 2026
40.76
41.66
39.60
40.90
40.74
14,771,702
Jan 26, 2026
41.73
42.38
39.91
40.63
40.47
13,345,146
Jan 23, 2026
41.56
42.21
40.70
41.13
40.97
17,569,546
Jan 22, 2026
39.90
41.48
39.88
41.07
40.91
12,518,477
Jan 21, 2026
40.34
41.90
40.11
40.44
40.28
15,000,453
Jan 20, 2026
42.25
42.95
40.03
41.13
40.97
20,451,053
Jan 19, 2026
44.54
45.32
41.53
42.25
42.08
23,887,967
Jan 16, 2026
43.88
46.41
41.40
45.52
45.34
39,783,361
Jan 15, 2026
45.36
46.49
42.36
43.97
43.80
35,490,476
Jan 14, 2026
40.41
49.30
40.41
49.30
49.11
52,816,647
Jan 13, 2026
45.01
49.52
40.91
41.08
40.92
51,875,706
Jan 12, 2026
37.24
42.18
37.00
42.18
42.01
36,296,407
Jan 9, 2026
32.81
35.72
32.70
35.15
35.01
23,732,328
Jan 8, 2026
29.66
34.20
29.49
33.00
32.87
23,109,740
Jan 7, 2026
30.13
30.77
29.55
29.77
29.65
7,150,628
Jan 6, 2026
29.61
29.95
29.35
29.59
29.47
7,910,115
Jan 5, 2026
28.11
29.94
27.98
29.84
29.72
15,201,306
Dec 31, 2025
27.32
28.48
27.31
28.31
28.20
9,523,738
Dec 30, 2025
26.55
27.39
26.53
27.31
27.20
6,620,990
Dec 29, 2025
26.70
26.95
26.50
26.63
26.52
4,230,182
Dec 26, 2025
27.02
27.23
26.76
26.81
26.70
4,749,090
Dec 25, 2025
26.80
27.18
26.74
27.12
27.01
4,709,468
Dec 24, 2025
26.50
26.87
26.02
26.87
26.76
9,808,910
Dec 23, 2025
28.28
28.29
27.50
27.59
27.48
5,349,458
Dec 22, 2025
28.60
28.77
28.21
28.42
28.31
5,854,725
Dec 19, 2025
27.81
28.65
27.69
28.38
28.27
6,165,391
Dec 18, 2025
27.59
28.15
27.43
27.68
27.57
4,295,141
Dec 17, 2025
27.32
27.99
26.77
27.99
27.88
5,864,606
Dec 16, 2025
27.34
28.11
27.25
27.63
27.52
6,718,252
Dec 15, 2025
27.72
27.89
27.31
27.39
27.28
4,087,300
Dec 12, 2025
27.30
28.18
27.24
27.94
27.83
5,727,600
Dec 11, 2025
28.45
28.68
27.37
27.38
27.27
6,913,700
Dec 10, 2025
28.57
28.95
28.20
28.40
28.29
5,858,297
Dec 9, 2025
28.58
28.98
28.32
28.41
28.30
5,216,700
Dec 8, 2025
28.29
28.88
28.20
28.75
28.64
6,557,958
Dec 5, 2025
28.00
28.54
27.72
28.44
28.33
6,580,951
Dec 4, 2025
28.70
28.92
28.03
28.07
27.96
7,600,750
Dec 3, 2025
29.87
29.97
28.74
29.02
28.91
8,134,400
Dec 2, 2025
30.65
30.68
29.90
29.98
29.86
7,166,180
Dec 1, 2025
31.26
31.29
30.33
30.65
30.53
10,217,850
Nov 28, 2025
31.34
32.28
31.01
31.35
31.23
10,059,885
Nov 27, 2025
32.50
32.69
31.38
31.46
31.34
13,807,870
Nov 26, 2025
32.46
34.10
32.35
32.69
32.56
21,937,279
Nov 25, 2025
32.10
33.39
32.00
32.56
32.43
25,900,828
Nov 24, 2025
30.46
32.57
29.50
32.09
31.96
25,818,768
Nov 21, 2025
29.39
30.97
28.70
30.10
29.98
16,884,045
Nov 20, 2025
31.00
31.00
29.96
30.05
29.93
12,569,865
Nov 19, 2025
31.00
31.76
29.96
31.06
30.94
20,055,963
Nov 18, 2025
28.64
31.45
28.60
30.55
30.43
23,853,872
Nov 17, 2025
28.11
28.95
27.81
28.86
28.75
7,768,500
Nov 14, 2025
28.90
29.58
28.38
28.42
28.31
9,622,501
Nov 13, 2025
28.49
29.98
28.14
29.71
29.59
10,644,550
Nov 12, 2025
28.86
28.92
28.14
28.40
28.29
4,639,912
Nov 11, 2025
29.18
29.31
28.50
28.72
28.61
5,360,650
Nov 10, 2025
28.50
29.39
28.50
29.32
29.20
5,582,226
Nov 7, 2025
29.19
29.19
28.40
28.66
28.55
6,528,350
Nov 6, 2025
29.59
29.65
28.75
29.35
29.23
7,080,831
Nov 5, 2025
29.43
29.78
29.10
29.62
29.50
5,766,427
Nov 4, 2025
30.51
30.51
29.53
29.84
29.72
7,307,477
Nov 3, 2025
30.61
30.95
30.23
30.70
30.58
8,532,980
