Shenzhen - Delayed Quote
CNY
Shenzhen Honor Electronic Co., Ltd. (300870.SZ)
96.48
-9.02
(-8.55%)
At close: October 30 at 3:04:22 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
100.04
104.90
96.00
96.48
96.48
6,728,162
Oct 29, 2026
112.00
113.54
105.33
105.50
105.50
5,194,247
Oct 28, 2026
113.04
114.68
109.54
113.61
113.61
6,693,082
Oct 27, 2026
121.96
123.94
113.65
113.65
113.65
3,804,957
Oct 26, 2026
123.00
123.87
118.80
119.98
119.98
4,225,786
Oct 23, 2026
119.01
126.47
112.00
125.41
125.41
6,388,411
Oct 22, 2026
131.49
132.16
122.73
122.91
122.91
5,245,497
Oct 21, 2026
132.05
136.60
130.75
131.49
131.49
4,313,051
Oct 20, 2026
128.90
134.91
126.52
130.80
130.80
4,513,010
Oct 19, 2026
130.04
132.00
124.23
129.81
129.81
4,468,460
Oct 16, 2026
137.68
138.00
129.00
130.30
130.30
5,337,190
Oct 15, 2026
136.15
138.57
132.00
133.00
133.00
6,279,689
Oct 14, 2026
148.88
151.60
142.72
143.34
143.34
4,111,090
Oct 13, 2026
144.00
152.88
138.22
150.06
150.06
5,262,866
Oct 12, 2026
156.77
156.90
148.94
149.06
149.06
5,014,492
Oct 9, 2026
164.00
164.95
146.60
156.06
156.06
7,564,848
Oct 8, 2026
175.50
176.99
163.40
165.34
165.34
4,269,051
Sep 30, 2026
183.00
183.51
174.61
175.30
175.30
3,234,670
Sep 29, 2026
180.32
184.00
178.08
181.40
181.40
3,540,575
Sep 28, 2026
203.00
205.00
179.26
182.13
182.13
5,972,692
Sep 24, 2026
212.00
212.01
201.50
202.10
202.10
4,343,494
Sep 23, 2026
214.51
221.54
212.20
212.80
212.80
5,908,864
Sep 22, 2026
216.63
221.60
211.77
212.00
212.00
5,404,537
Sep 21, 2026
215.60
223.20
210.62
212.68
212.68
5,082,852
Sep 18, 2026
205.09
216.33
199.68
213.20
213.20
7,239,016
Sep 17, 2026
205.80
209.82
201.10
201.72
201.72
4,722,263
Sep 16, 2026
199.51
207.00
196.16
205.80
205.80
4,512,974
Sep 15, 2026
195.01
206.56
195.01
199.91
199.91
4,373,441
Sep 14, 2026
199.00
202.37
191.50
198.61
198.61
3,715,870
Sep 11, 2026
202.99
204.67
192.56
201.45
201.45
5,102,981
Sep 10, 2026
207.68
211.00
205.00
206.14
206.14
3,564,054
Sep 9, 2026
215.00
218.29
208.35
210.01
210.01
5,400,032
Sep 8, 2026
216.00
218.98
207.07
209.53
209.53
6,143,450
Sep 7, 2026
209.00
218.68
204.88
216.25
216.25
7,412,377
Sep 4, 2026
212.99
216.30
203.08
204.26
204.26
7,930,699
Sep 3, 2026
199.30
221.00
195.28
213.01
213.01
10,302,097
Sep 2, 2026
196.87
197.97
191.57
194.55
194.55
5,716,797
Sep 1, 2026
230.90
232.20
197.30
198.00
198.00
10,505,130
Aug 31, 2026
212.52
220.89
209.07
220.00
220.00
4,570,956
Aug 28, 2026
219.61
225.85
213.00
214.50
214.50
4,869,272
Aug 27, 2026
214.01
222.20
209.00
220.25
220.25
6,087,096
Aug 26, 2026
208.06
222.85
208.06
213.01
213.01
7,783,111
Aug 25, 2026
201.05
214.97
193.19
210.01
210.01
6,963,179
Aug 24, 2026
208.00
209.64
196.60
203.00
203.00
5,920,177
Aug 21, 2026
208.00
216.68
204.03
210.69
210.69
6,139,841
Aug 20, 2026
206.51
214.58
201.43
214.15
214.15
6,889,467
Aug 19, 2026
224.90
226.56
203.00
205.10
205.10
9,355,859
Aug 18, 2026
238.00
238.89
227.02
231.86
231.86
6,491,580
Aug 17, 2026
233.33
241.00
228.66
239.00
239.00
7,436,258
Aug 14, 2026
224.07
231.67
224.05
228.31
228.31
6,316,390
Aug 13, 2026
225.00
241.30
221.34
221.67
221.67
11,513,200
Aug 12, 2026
207.30
222.62
205.00
217.00
217.00
9,336,551
Aug 11, 2026
204.80
214.63
203.21
205.50
205.50
7,214,502
Aug 10, 2026
227.70
228.88
203.26
209.70
209.70
9,075,940
Aug 7, 2026
217.15
219.00
204.02
212.71
212.71
10,976,775
Aug 6, 2026
199.94
215.25
195.01
213.40
213.40
8,572,537
Aug 5, 2026
178.10
209.39
178.10
203.76
203.76
9,092,986
Aug 4, 2026
172.87
188.08
170.00
184.68
184.68
6,100,980
Aug 3, 2026
178.21
179.32
169.00
171.25
171.25
5,796,784
Jul 31, 2026
189.00
197.60
175.46
176.68
176.68
10,033,214
Jul 30, 2026
188.73
190.63
161.89
167.10
167.10
9,319,624
Jul 29, 2026
184.21
192.96
174.67
187.63
187.63
10,009,996
Jul 28, 2026
203.00
205.80
181.74
183.61
183.61
7,262,081
Jul 27, 2026
204.00
213.33
198.37
212.50
212.50
5,545,491
Jul 24, 2026
214.43
215.90
201.00
202.97
202.97
4,571,806
Jul 23, 2026
225.00
230.50
210.06
213.20
213.20
5,780,707
Jul 22, 2026
220.00
239.70
216.20
220.44
220.44
9,660,903
Jul 21, 2026
190.00
218.00
171.24
218.00
218.00
10,906,615
Jul 20, 2026
213.01
214.00
173.58
185.50
185.50
7,677,308
Jul 17, 2026
236.00
237.00
199.51
203.40
203.40
6,309,446
Jul 16, 2026
245.00
249.01
232.20
236.00
236.00
4,076,906
Jul 15, 2026
270.00
273.00
246.45
249.20
249.20
3,214,957
Jul 14, 2026
251.99
265.53
241.64
264.00
264.00
4,668,882
Jul 13, 2026
273.60
276.00
248.00
251.27
251.27
5,239,175
Jul 10, 2026
292.51
301.80
273.00
273.60
273.60
6,247,770
Jul 9, 2026
274.01
292.68
262.22
292.00
292.00
6,791,616
Jul 8, 2026
289.19
290.12
261.38
266.10
266.10
4,868,110
Jul 7, 2026
298.00
305.00
278.38
280.72
280.72
4,303,155
Jul 6, 2026
301.39
318.00
293.26
294.00
294.00
5,258,162
Jul 3, 2026
296.51
319.33
295.00
295.90
295.90
4,915,703
Jul 2, 2026
316.00
324.00
290.19
293.19
293.19
5,979,800
Jul 1, 2026
343.22
345.50
321.35
324.71
324.71
5,395,041
Jun 30, 2026
333.10
351.78
326.00
345.69
345.69
6,832,655
Jun 29, 2026
328.96
351.64
323.21
332.80
332.80
7,365,141
Jun 26, 2026
356.59
359.04
322.00
324.10
324.10
6,521,021
Jun 25, 2026
357.57
365.00
348.71
350.29
350.29
5,110,551
Jun 24, 2026
355.56
366.98
348.00
355.80
355.80
5,749,856
Jun 23, 2026
391.00
403.00
354.20
356.50
356.50
7,541,680
Jun 22, 2026
387.28
394.68
360.00
380.00
380.00
6,157,598
Jun 18, 2026
374.02
387.00
364.29
380.06
380.06
5,219,110
Jun 17, 2026
370.00
379.99
360.00
374.01
374.01
5,601,767
Jun 16, 2026
323.41
376.00
316.00
373.00
373.00
9,786,685
Jun 15, 2026
280.51
324.41
280.51
321.22
321.22
8,196,686
Jun 12, 2026
267.00
285.75
267.00
273.87
273.87
6,187,047
Jun 11, 2026
267.46
271.00
253.88
258.60
258.60
3,599,947
Jun 10, 2026
289.73
289.73
261.55
265.06
265.06
6,123,330
Jun 9, 2026
266.66
296.58
263.00
295.10
295.10
6,778,360
Jun 8, 2026
254.99
275.80
250.30
259.00
259.00
4,545,323
Jun 5, 2026
275.61
278.49
265.35
267.42
267.42
3,515,449
Jun 4, 2026
266.99
280.25
266.47
275.00
275.00
3,976,547
Jun 3, 2026
274.00
282.99
267.20
271.00
271.00
4,569,232
Jun 2, 2026
257.00
276.70
251.98
271.61
271.61
5,335,669
Jun 1, 2026
281.31
282.89
252.22
254.00
254.00
6,990,140
May 29, 2026
299.99
300.48
272.00
275.00
275.00
7,029,441
May 28, 2026
0.309
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
298.89
302.00
288.80
298.39
298.39
4,544,050
May 28, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
307.13
317.96
293.71
297.86
297.55
5,048,516
May 26, 2026
299.61
306.43
290.56
303.53
303.21
4,961,320
May 25, 2026
298.20
308.56
290.00
302.14
301.83
4,575,568
May 22, 2026
284.29
294.70
281.43
293.71
293.41
5,825,076
May 21, 2026
300.85
306.56
277.86
279.29
279.00
5,446,177
May 20, 2026
295.00
299.41
286.57
297.15
296.84
4,973,663
May 19, 2026
300.00
301.68
287.27
293.22
292.92
6,577,405
May 18, 2026
289.41
311.79
285.86
300.71
300.40
6,267,053
May 15, 2026
303.69
305.50
279.45
290.33
290.03
7,352,405
May 14, 2026
320.57
321.43
300.45
300.91
300.59
6,786,549
May 13, 2026
280.50
316.93
277.25
314.29
313.96
7,693,644
May 12, 2026
279.62
285.63
273.58
281.71
281.42
4,964,320
May 11, 2026
280.67
285.21
270.81
277.49
277.20
5,837,228
May 8, 2026
277.86
281.29
271.57
274.84
274.56
4,750,922
May 7, 2026
287.14
289.31
278.61
282.38
282.09
6,146,779
May 6, 2026
293.19
303.49
288.71
289.50
289.20
7,143,557
Apr 30, 2026
274.36
294.51
272.36
288.57
288.27
7,931,096
Apr 29, 2026
271.26
278.57
265.98
268.56
268.29
5,160,785
Apr 28, 2026
280.64
282.14
266.44
270.29
270.01
6,416,328
Apr 27, 2026
250.96
280.99
250.96
279.46
279.17
12,580,884
Apr 24, 2026
252.94
256.98
246.40
248.00
247.74
7,552,956
Apr 23, 2026
270.66
272.86
250.79
255.00
254.74
9,714,674
Apr 22, 2026
261.06
267.86
251.19
266.39
266.12
9,223,901
Apr 21, 2026
275.09
276.14
257.57
262.66
262.39
8,607,079
Apr 20, 2026
258.57
288.55
257.43
275.71
275.43
11,137,879
Apr 17, 2026
252.54
267.54
247.90
256.34
256.08
7,926,787
Apr 16, 2026
245.33
260.00
245.33
253.21
252.94
6,929,279
Apr 15, 2026
230.00
252.61
229.14
241.43
241.18
10,427,488
Apr 14, 2026
224.99
231.03
220.54
227.79
227.55
7,889,516
Apr 13, 2026
224.29
231.55
218.98
221.50
221.27
8,170,162
Apr 10, 2026
210.44
231.07
210.44
224.29
224.05
9,671,671
Apr 9, 2026
206.43
222.85
203.57
214.29
214.06
11,019,005
Apr 8, 2026
205.70
208.68
198.00
207.57
207.36
7,931,299
Apr 7, 2026
189.29
205.71
188.33
192.08
191.88
8,142,187
Apr 3, 2026
192.96
194.86
186.03
186.46
186.26
5,482,752
Apr 2, 2026
182.01
195.00
178.57
190.14
189.95
9,805,406
Apr 1, 2026
178.74
185.70
178.57
183.73
183.54
6,827,018
Mar 31, 2026
178.86
181.99
171.86
173.70
173.52
4,495,824
Mar 30, 2026
172.86
183.57
171.20
179.49
179.30
5,291,154
Mar 27, 2026
171.43
182.74
169.42
176.92
176.74
5,917,945
Mar 26, 2026
182.14
182.78
173.93
174.96
174.78
6,209,396
Mar 25, 2026
171.25
185.71
171.07
184.86
184.67
10,703,467
Mar 24, 2026
172.84
172.86
162.77
168.00
167.83
5,812,389
Mar 23, 2026
172.86
177.57
167.86
168.93
168.75
5,721,466
Mar 20, 2026
183.57
188.57
181.04
181.15
180.96
7,805,086
Mar 19, 2026
183.57
188.56
179.86
181.57
181.38
6,528,828
Mar 18, 2026
180.43
188.33
177.79
187.71
187.51
7,006,571
Mar 17, 2026
190.69
191.79
176.41
176.79
176.61
6,783,354
Mar 16, 2026
185.73
189.93
179.84
187.36
187.16
6,330,753
Mar 13, 2026
188.99
193.48
187.25
188.31
188.12
5,257,238
Mar 12, 2026
204.15
204.91
188.93
191.79
191.59
8,774,312
Mar 11, 2026
214.99
219.20
202.87
204.16
203.95
8,406,346
Mar 10, 2026
210.72
216.66
206.43
215.00
214.78
8,817,089
Mar 9, 2026
203.76
206.36
185.06
199.03
198.82
12,231,501
Mar 6, 2026
211.44
224.13
204.29
215.00
214.78
10,673,681
Mar 5, 2026
201.43
216.59
197.59
209.44
209.22
13,349,644
Mar 4, 2026
188.55
194.35
185.36
190.71
190.52
7,575,943
Mar 3, 2026
202.84
204.91
190.20
191.81
191.61
10,028,984
Mar 2, 2026
181.41
203.56
181.13
199.54
199.34
12,868,118
Feb 27, 2026
182.14
186.34
177.39
184.44
184.25
6,862,646
Feb 26, 2026
170.43
189.71
166.90
186.10
185.91
14,079,534
Feb 25, 2026
172.26
173.11
164.29
170.36
170.18
5,773,112
Feb 24, 2026
174.26
176.79
167.57
171.40
171.22
6,069,343
Feb 13, 2026
172.14
176.43
170.21
170.59
170.41
5,479,461
Feb 12, 2026
165.82
181.28
165.82
176.66
176.47
9,066,818
Feb 11, 2026
169.04
171.41
162.86
163.95
163.78
4,359,066
Feb 10, 2026
165.13
172.76
163.71
170.30
170.12
7,467,513
Feb 9, 2026
161.43
169.09
158.21
165.94
165.76
7,937,855
Feb 6, 2026
156.43
162.71
154.32
157.07
156.91
5,562,383
Feb 5, 2026
172.86
172.86
157.14
158.71
158.55
8,102,749
Feb 4, 2026
176.41
179.91
167.14
172.09
171.91
6,817,514
Feb 3, 2026
175.22
182.11
169.29
179.64
179.46
8,024,374
Feb 2, 2026
180.78
184.74
173.03
173.21
173.03
8,853,948
Jan 30, 2026
174.75
185.00
167.86
178.26
178.08
9,250,808
Jan 29, 2026
187.49
192.56
175.30
177.38
177.19
11,374,196
Jan 28, 2026
169.29
194.29
168.57
190.51
190.31
19,580,593
Jan 27, 2026
157.79
162.81
152.50
162.81
162.64
7,158,979
Jan 26, 2026
157.14
160.57
155.71
157.75
157.59
6,276,004
Jan 23, 2026
160.00
160.00
154.34
155.71
155.55
6,508,475
Jan 22, 2026
164.29
166.56
158.08
161.29
161.12
5,731,539
Jan 21, 2026
153.55
162.84
152.24
162.06
161.90
6,440,228
Jan 20, 2026
166.43
166.76
153.94
155.36
155.20
7,687,978
Jan 19, 2026
162.86
169.29
159.14
168.56
168.38
7,854,288
Jan 16, 2026
170.81
171.74
163.64
165.00
164.83
6,538,849
Jan 15, 2026
164.64
169.28
163.64
168.69
168.51
5,141,280
Jan 14, 2026
166.43
174.14
161.75
168.57
168.40
9,597,457
Jan 13, 2026
170.71
174.50
162.99
165.08
164.91
8,249,854
Jan 12, 2026
180.68
180.71
169.41
171.43
171.25
11,401,191
Jan 9, 2026
174.21
185.00
168.57
179.66
179.48
9,744,690
Jan 8, 2026
169.29
181.79
167.22
175.09
174.90
10,708,434
Jan 7, 2026
160.56
170.72
159.00
170.72
170.54
10,607,017
Jan 6, 2026
163.04
166.43
157.86
162.84
162.67
7,800,555
Jan 5, 2026
156.86
165.14
156.44
164.36
164.19
7,864,204
Dec 31, 2025
156.41
164.20
155.56
157.86
157.69
7,677,698
Dec 30, 2025
159.14
163.50
155.31
156.40
156.24
10,292,154
Dec 29, 2025
162.00
169.08
161.63
166.36
166.18
9,289,982
Dec 26, 2025
165.36
166.43
158.57
162.01
161.85
8,005,739
Dec 25, 2025
173.17
173.17
165.46
167.36
167.18
10,661,298
Dec 24, 2025
164.28
184.00
162.86
176.14
175.96
14,452,933
Dec 23, 2025
153.57
164.29
151.86
161.21
161.05
11,531,200
Dec 22, 2025
149.98
155.64
147.36
154.04
153.88
8,783,665
Dec 19, 2025
155.18
156.43
146.88
147.23
147.08
7,563,785
Dec 18, 2025
153.57
157.84
151.07
152.14
151.99
6,706,560
Dec 17, 2025
146.44
157.84
146.44
156.54
156.38
12,693,676
Dec 16, 2025
149.97
151.51
140.26
142.94
142.79
6,921,175
Dec 15, 2025
150.00
151.29
146.65
147.78
147.63
6,801,845
Dec 12, 2025
144.29
154.99
141.70
153.68
153.52
9,987,450
Dec 11, 2025
150.71
152.75
143.57
143.57
143.42
5,977,658
Dec 10, 2025
154.46
155.02
147.43
150.70
150.54
8,546,923
Dec 9, 2025
158.08
164.49
152.14
154.88
154.72
15,572,288
Dec 8, 2025
138.00
146.71
137.81
145.44
145.29
8,494,724
Dec 5, 2025
138.57
140.26
135.01
137.86
137.71
5,784,105
Dec 4, 2025
137.86
139.54
135.01
138.25
138.11
5,059,923
Dec 3, 2025
139.18
141.59
137.56
137.68
137.54
5,649,634
Dec 2, 2025
142.31
142.86
138.49
139.19
139.04
5,186,193
Dec 1, 2025
148.57
149.30
142.66
143.74
143.59
8,606,691
Nov 28, 2025
151.81
152.85
147.77
149.46
149.30
6,487,800
Nov 27, 2025
155.91
159.99
151.32
151.79
151.63
10,097,780
Nov 26, 2025
150.48
163.44
150.21
157.85
157.69
16,529,921
Nov 25, 2025
147.14
159.59
142.86
153.54
153.38
18,865,630
Nov 24, 2025
124.23
135.54
124.23
132.99
132.85
10,267,516
Nov 21, 2025
125.80
127.50
122.26
122.50
122.37
4,646,867
Nov 20, 2025
132.86
134.14
127.55
130.27
130.14
3,708,497
Nov 19, 2025
129.99
134.64
127.65
129.14
129.01
3,552,973
Nov 18, 2025
130.71
132.68
128.49
130.02
129.89
2,649,549
Nov 17, 2025
127.24
134.26
127.24
131.36
131.22
5,519,234
Nov 14, 2025
132.86
132.91
127.00
127.24
127.10
5,545,946
Nov 13, 2025
132.86
137.63
131.93
136.49
136.35
4,149,397
Nov 12, 2025
135.26
136.42
131.31
133.57
133.43
3,991,877
Nov 11, 2025
147.15
147.86
135.81
136.70
136.56
6,625,981
Nov 10, 2025
149.37
152.86
140.57
145.54
145.39
6,347,101
Nov 7, 2025
151.87
154.09
147.29
149.01
148.86
7,459,118
Nov 6, 2025
141.51
157.43
141.07
155.86
155.70
11,889,736
Nov 5, 2025
140.00
144.88
137.86
141.88
141.73
4,923,581
Nov 4, 2025
145.53
148.38
143.71
144.72
144.57
4,179,231
Nov 3, 2025
139.29
147.82
137.55
147.44
147.28
8,606,308
Oct 31, 2025
147.44
148.13
138.26
139.29
139.14
7,497,208
Oct 30, 2025
162.87
164.00
146.55
147.43
147.28
10,746,233
