Hygon Information Technology Co., Ltd. (SHA:688041)
China
· Delayed Price · Currency is CNY 214.26
-1.74 (-0.81%)
At close: Dec 5, 2025
SHA:688041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.00 | 215.68 | 208.33 | 214.26 | 214.26 | -0.81% | 20,001,440 |
| Dec 4, 2025 | 209.01 | 216.28 | 208.38 | 216.00 | 216.00 | 2.79% | 17,686,410 |
| Dec 3, 2025 | 211.43 | 215.00 | 209.10 | 210.14 | 210.14 | -1.15% | 13,403,460 |
| Dec 2, 2025 | 215.00 | 215.76 | 211.60 | 212.58 | 212.58 | -1.60% | 12,135,220 |
| Dec 1, 2025 | 219.90 | 219.90 | 211.50 | 216.03 | 216.03 | -0.58% | 25,556,130 |
| Nov 28, 2025 | 214.00 | 219.58 | 210.68 | 217.30 | 217.30 | 0.63% | 20,389,480 |
| Nov 27, 2025 | 217.00 | 232.89 | 215.66 | 215.95 | 215.95 | 1.08% | 38,381,090 |
| Nov 26, 2025 | 206.00 | 217.62 | 204.00 | 213.65 | 213.65 | 3.36% | 29,822,060 |
| Nov 25, 2025 | 210.00 | 211.78 | 204.36 | 206.70 | 206.70 | -0.75% | 21,285,608 |
| Nov 24, 2025 | 208.97 | 210.82 | 203.27 | 208.26 | 208.26 | 0.95% | 17,832,890 |
| Nov 21, 2025 | 210.00 | 211.88 | 205.36 | 206.30 | 206.30 | -3.97% | 17,564,590 |
| Nov 20, 2025 | 218.29 | 219.79 | 213.51 | 214.83 | 214.83 | 0.84% | 13,272,310 |
| Nov 19, 2025 | 215.00 | 218.90 | 212.84 | 213.03 | 213.03 | -0.92% | 11,876,150 |
| Nov 18, 2025 | 212.78 | 218.20 | 212.01 | 215.00 | 215.00 | 0.69% | 15,560,590 |
| Nov 17, 2025 | 213.80 | 217.88 | 211.18 | 213.53 | 213.53 | 0.62% | 15,265,300 |
| Nov 14, 2025 | 218.00 | 218.00 | 212.21 | 212.21 | 212.21 | -4.73% | 19,864,150 |
| Nov 13, 2025 | 219.90 | 224.34 | 216.20 | 222.75 | 222.75 | 1.26% | 19,094,610 |
| Nov 12, 2025 | 221.00 | 221.95 | 216.00 | 219.98 | 219.98 | -0.64% | 17,237,800 |
| Nov 11, 2025 | 226.00 | 230.90 | 220.50 | 221.40 | 221.40 | -1.54% | 18,570,140 |
| Nov 10, 2025 | 232.00 | 233.21 | 220.68 | 224.87 | 224.87 | -3.35% | 24,090,560 |
| Nov 7, 2025 | 233.97 | 237.25 | 230.71 | 232.67 | 232.67 | -2.92% | 21,415,500 |
| Nov 6, 2025 | 227.00 | 246.38 | 226.01 | 239.68 | 239.68 | 7.96% | 41,999,260 |
| Nov 5, 2025 | 218.01 | 224.41 | 217.50 | 222.00 | 222.00 | -0.76% | 18,213,330 |
| Nov 4, 2025 | 226.13 | 230.65 | 221.86 | 223.70 | 223.70 | -1.09% | 17,825,810 |
| Nov 3, 2025 | 225.99 | 227.13 | 220.86 | 226.17 | 226.17 | -1.38% | 22,377,080 |
| Oct 31, 2025 | 238.00 | 239.80 | 229.06 | 229.33 | 229.33 | -3.72% | 26,190,050 |
| Oct 30, 2025 | 245.00 | 248.88 | 236.38 | 238.20 | 238.20 | -3.50% | 32,111,390 |
| Oct 29, 2025 | 245.07 | 252.76 | 242.24 | 246.84 | 246.84 | 0.45% | 25,978,800 |
| Oct 28, 2025 | 248.00 | 252.58 | 245.08 | 245.74 | 245.74 | -2.11% | 24,542,660 |
| Oct 27, 2025 | 253.00 | 254.84 | 245.55 | 251.03 | 251.03 | 0.81% | 34,773,210 |
| Oct 24, 2025 | 240.01 | 251.81 | 237.31 | 249.01 | 249.01 | 5.45% | 40,447,010 |
| Oct 23, 2025 | 238.12 | 239.00 | 231.64 | 236.15 | 236.15 | -2.33% | 22,349,110 |
| Oct 22, 2025 | 233.76 | 247.20 | 232.88 | 241.79 | 241.79 | 2.06% | 35,916,280 |
| Oct 21, 2025 | 229.20 | 240.39 | 225.60 | 236.90 | 236.90 | 3.57% | 33,830,360 |
| Oct 20, 2025 | 235.00 | 236.70 | 227.20 | 228.74 | 228.74 | 0.21% | 28,194,940 |
| Oct 17, 2025 | 233.29 | 234.89 | 223.00 | 228.25 | 228.25 | -2.04% | 29,385,350 |
| Oct 16, 2025 | 230.00 | 238.58 | 227.84 | 233.01 | 233.01 | -3.34% | 29,767,640 |
| Oct 15, 2025 | 228.18 | 243.21 | 228.06 | 241.05 | 241.05 | 5.91% | 35,901,100 |
| Oct 14, 2025 | 248.80 | 248.98 | 224.38 | 227.60 | 227.60 | -6.72% | 46,191,960 |
| Oct 13, 2025 | 241.00 | 249.88 | 237.01 | 244.00 | 244.00 | 1.04% | 38,308,670 |
| Oct 10, 2025 | 257.00 | 257.00 | 238.58 | 241.49 | 241.49 | -8.20% | 47,982,140 |
| Oct 9, 2025 | 262.00 | 273.33 | 261.39 | 263.05 | 263.05 | 4.14% | 46,320,720 |
| Sep 30, 2025 | 260.50 | 262.50 | 251.50 | 252.60 | 252.60 | -1.27% | 38,990,790 |
| Sep 29, 2025 | 259.00 | 259.88 | 246.00 | 255.84 | 255.84 | -1.26% | 46,371,880 |
| Sep 26, 2025 | 263.03 | 268.68 | 259.00 | 259.10 | 259.10 | -3.29% | 34,330,790 |
| Sep 25, 2025 | 259.88 | 277.98 | 258.05 | 267.92 | 267.92 | 3.09% | 48,105,170 |
| Sep 24, 2025 | 255.99 | 267.00 | 252.16 | 259.89 | 259.89 | 2.05% | 54,606,160 |
| Sep 23, 2025 | 258.88 | 264.88 | 249.53 | 254.66 | 254.66 | -2.51% | 53,757,300 |
| Sep 22, 2025 | 232.00 | 274.78 | 230.00 | 261.21 | 261.21 | 10.70% | 71,882,810 |
| Sep 19, 2025 | 247.99 | 249.99 | 235.20 | 235.96 | 235.96 | -3.22% | 49,765,410 |