Stock listing

Shenzhen:300847 HG Technologies Co. Ltd. (中船汉光) 股价

Follow HG Technologies Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300847

¥12.95 CNY -0.59 (-4.4%)

Close on Oct 30, 2026

Past year -27.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ¥12.95 – ¥13.58 CNYOct 30, 2026
Volume: 3.92M sharesOct 30, 2026
Market cap: ¥3.83B CNYAt the close on Oct 30, 2026 · price × 296.0M shares outstanding
52-week range: ¥12.50 – ¥21.00 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ¥82.27M CNYMedian day 4.31M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300847 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	¥12.95	-0.59	-4.4%	¥13.46	¥13.58	¥12.95	3,917,000
Thu, Oct 29	¥13.54	-0.03	-0.2%	¥13.47	¥13.74	¥13.31	3,212,200
Wed, Oct 28	¥13.57	+0.15	+1.1%	¥13.51	¥13.65	¥13.35	2,685,727
Tue, Oct 27	¥13.42	-0.63	-4.5%	¥13.77	¥14.24	¥13.41	3,996,600
Mon, Oct 26	¥14.05	-0.14	-1.0%	¥13.77	¥14.20	¥13.73	3,703,300
Fri, Oct 23	¥14.19	+0.27	+1.9%	¥13.77	¥14.25	¥13.22	6,831,925
Thu, Oct 22	¥13.92	-0.46	-3.2%	¥14.29	¥14.59	¥13.92	5,803,425
Wed, Oct 21	¥14.38	+0.02	+0.1%	¥14.36	¥14.67	¥14.33	5,517,700
Tue, Oct 20	¥14.36	-0.28	-1.9%	¥14.46	¥14.60	¥14.19	5,298,200
Mon, Oct 19	¥14.64	+0.02	+0.1%	¥14.42	¥14.71	¥14.16	6,677,400
Fri, Oct 16	¥14.62	+0.02	+0.1%	¥14.84	¥14.93	¥14.44	8,850,900
Thu, Oct 15	¥14.60	-0.27	-1.8%	¥14.48	¥15.16	¥14.45	10,402,700
Wed, Oct 14	¥14.87	+0.16	+1.1%	¥14.67	¥15.50	¥14.39	10,993,480
Tue, Oct 13	¥14.71	+0.31	+2.2%	¥14.26	¥14.78	¥14.20	7,811,098
Mon, Oct 12	¥14.40	+0.08	+0.6%	¥14.28	¥14.72	¥14.21	4,254,051
Fri, Oct 9	¥14.32	+0.13	+0.9%	¥14.14	¥14.34	¥13.65	4,985,451
Thu, Oct 8	¥14.19	-0.09	-0.6%	¥14.10	¥14.42	¥14.01	4,503,079
Wed, Sep 30	¥14.28	-0.17	-1.2%	¥14.45	¥14.83	¥14.27	5,763,994
Tue, Sep 29	¥14.45	-0.22	-1.5%	¥14.41	¥14.65	¥14.37	6,188,794
Mon, Sep 28	¥14.67	+0.27	+1.9%	¥14.30	¥14.97	¥14.21	9,484,837
Thu, Sep 24	¥14.40	+0.40	+2.9%	¥13.96	¥14.64	¥13.96	8,579,825
Wed, Sep 23	¥14.00	-0.28	-2.0%	¥14.23	¥14.23	¥13.95	2,968,500
Tue, Sep 22	¥14.28	+0.21	+1.5%	¥14.07	¥14.43	¥13.99	5,239,650
Mon, Sep 21	¥14.07	+0.29	+2.1%	¥13.80	¥14.09	¥13.76	2,684,944
Fri, Sep 18	¥13.78	+0.11	+0.8%	¥13.68	¥13.87	¥13.68	2,217,450
Thu, Sep 17	¥13.67	-0.10	-0.7%	¥13.73	¥13.85	¥13.46	2,547,900
Wed, Sep 16	¥13.77	+0.05	+0.4%	¥13.71	¥13.87	¥13.55	2,345,651
Tue, Sep 15	¥13.72	-0.36	-2.6%	¥14.01	¥14.03	¥13.70	3,990,703
Mon, Sep 14	¥14.08	-0.42	-2.9%	¥14.31	¥14.63	¥14.08	4,254,250
Fri, Sep 11	¥14.50	-0.08	-0.5%	¥14.36	¥14.53	¥14.03	5,146,298
Thu, Sep 10	¥14.58	+0.23	+1.6%	¥14.26	¥14.74	¥14.21	6,794,052
Wed, Sep 9	¥14.35	+0.08	+0.6%	¥14.21	¥14.48	¥14.15	3,879,027
Tue, Sep 8	¥14.27	+0.10	+0.7%	¥14.05	¥14.35	¥14.05	3,103,372
Mon, Sep 7	¥14.17	-0.21	-1.5%	¥14.24	¥14.36	¥14.08	4,180,722
Fri, Sep 4	¥14.38	+0.34	+2.4%	¥14.08	¥14.53	¥14.04	6,591,319
Thu, Sep 3	¥14.04	-0.17	-1.2%	¥14.23	¥14.30	¥14.02	3,078,600
Wed, Sep 2	¥14.21	0.00	0.0%	¥14.00	¥14.32	¥13.98	3,818,350
Tue, Sep 1	¥14.21	+0.07	+0.5%	¥14.11	¥14.28	¥14.08	2,990,200
Mon, Aug 31	¥14.14	+0.02	+0.1%	¥14.07	¥14.18	¥13.96	2,916,300
Fri, Aug 28	¥14.12	0.00	0.0%	¥14.12	¥14.25	¥14.06	2,936,452
Thu, Aug 27	¥14.12	+0.12	+0.9%	¥14.00	¥14.14	¥13.92	2,624,700
Wed, Aug 26	¥14.00	+0.06	+0.4%	¥13.92	¥14.10	¥13.90	2,544,450
Tue, Aug 25	¥13.94	+0.18	+1.3%	¥13.65	¥13.98	¥13.61	2,418,450
Mon, Aug 24	¥13.76	-0.04	-0.3%	¥13.78	¥13.86	¥13.60	2,422,502
Fri, Aug 21	¥13.80	-0.02	-0.1%	¥13.72	¥13.86	¥13.57	2,298,500
Thu, Aug 20	¥13.82	+0.12	+0.9%	¥13.79	¥13.92	¥13.72	2,566,650
Wed, Aug 19	¥13.70	-0.59	-4.1%	¥14.11	¥14.20	¥13.60	4,798,000
Tue, Aug 18	¥14.29	-0.19	-1.3%	¥14.48	¥14.48	¥14.15	3,881,000
Mon, Aug 17	¥14.48	+0.11	+0.8%	¥14.26	¥14.53	¥14.16	4,123,350
Fri, Aug 14	¥14.37	+0.08	+0.6%	¥14.17	¥14.40	¥14.12	5,510,599
Thu, Aug 13	¥14.29	-0.39	-2.7%	¥14.61	¥14.69	¥14.28	7,340,100
Wed, Aug 12	¥14.68	-0.04	-0.3%	¥14.70	¥14.73	¥14.56	5,676,000
Tue, Aug 11	¥14.72	-0.30	-2.0%	¥14.74	¥14.87	¥14.55	7,895,400
Mon, Aug 10	¥15.02	+0.03	+0.2%	¥14.85	¥15.08	¥14.65	12,189,266
Fri, Aug 7	¥14.99	-1.07	-6.7%	¥15.85	¥15.89	¥14.46	23,917,416
Thu, Aug 6	¥16.06	+1.61	+11.1%	¥17.00	¥17.18	¥16.02	28,880,496
Wed, Aug 5	¥14.45	-0.04	-0.3%	¥14.60	¥14.60	¥14.28	4,307,797
Tue, Aug 4	¥14.49	+0.11	+0.8%	¥14.39	¥14.52	¥14.30	5,034,973
Mon, Aug 3	¥14.38	+0.01	+0.1%	¥14.33	¥14.47	¥14.21	3,531,033
Fri, Jul 31	¥14.37	+0.23	+1.6%	¥14.05	¥14.48	¥14.05	5,426,550
Thu, Jul 30	¥14.14	-0.46	-3.2%	¥14.36	¥14.61	¥14.11	7,290,696

Ticker: Shenzhen:300847
Asset type: Stock
Exchange: Shenzhen
Currency: CNY