Hygon Information Technology Co., Ltd. (SHA:688041)
China
· Delayed Price · Currency is CNY 255.84
-3.26 (-1.26%)
At close: Sep 29, 2025
SHA:688041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 263.03 | 268.68 | 259.00 | 259.10 | 259.10 | -3.29% | 34,330,791 |
| Sep 25, 2025 | 259.88 | 277.98 | 258.05 | 267.92 | 267.92 | 3.09% | 48,105,178 |
| Sep 24, 2025 | 255.99 | 267.00 | 252.16 | 259.89 | 259.89 | 2.05% | 54,606,168 |
| Sep 23, 2025 | 258.88 | 264.88 | 249.53 | 254.66 | 254.66 | -2.51% | 53,757,305 |
| Sep 22, 2025 | 232.00 | 274.78 | 230.00 | 261.21 | 261.21 | 10.70% | 71,882,818 |
| Sep 19, 2025 | 247.99 | 249.99 | 235.20 | 235.96 | 235.96 | -3.22% | 49,765,418 |
| Sep 18, 2025 | 250.06 | 265.00 | 237.01 | 243.81 | 243.81 | 0.46% | 76,028,572 |
| Sep 17, 2025 | 241.57 | 244.97 | 234.55 | 242.69 | 242.69 | -1.35% | 49,119,380 |
| Sep 16, 2025 | 234.07 | 255.96 | 234.00 | 246.00 | 246.00 | 6.26% | 64,081,001 |
| Sep 15, 2025 | 232.24 | 241.88 | 225.01 | 231.50 | 231.50 | 5.22% | 66,250,859 |
| Sep 12, 2025 | 216.00 | 233.33 | 215.68 | 220.02 | 220.02 | -0.37% | 81,504,861 |
| Sep 11, 2025 | 185.14 | 220.84 | 184.80 | 220.84 | 220.84 | 20.00% | 77,578,736 |
| Sep 10, 2025 | 178.27 | 189.41 | 178.27 | 184.03 | 184.03 | 5.46% | 46,981,365 |
| Sep 9, 2025 | 177.43 | 179.30 | 173.50 | 174.51 | 174.51 | -2.70% | 24,336,912 |
| Sep 8, 2025 | 179.99 | 182.50 | 175.12 | 179.35 | 179.35 | -0.03% | 32,391,946 |
| Sep 5, 2025 | 173.88 | 181.24 | 169.33 | 179.40 | 179.40 | 3.53% | 46,046,555 |
| Sep 4, 2025 | 195.50 | 195.60 | 170.41 | 173.28 | 173.28 | -11.13% | 67,091,705 |
| Sep 3, 2025 | 198.00 | 199.39 | 192.00 | 194.98 | 194.98 | -3.42% | 39,003,401 |
| Sep 2, 2025 | 206.00 | 211.79 | 196.80 | 201.89 | 201.89 | -3.38% | 55,062,623 |
| Sep 1, 2025 | 199.00 | 217.33 | 194.90 | 208.96 | 208.96 | 7.42% | 65,733,413 |
| Aug 29, 2025 | 199.71 | 199.82 | 192.60 | 194.52 | 194.52 | -5.11% | 49,882,764 |
| Aug 28, 2025 | 191.00 | 205.69 | 190.88 | 205.00 | 205.00 | 6.80% | 69,739,515 |
| Aug 27, 2025 | 200.17 | 202.61 | 191.37 | 191.95 | 191.95 | -2.68% | 64,584,689 |
| Aug 26, 2025 | 203.18 | 203.90 | 196.80 | 197.23 | 197.23 | -6.13% | 57,920,179 |
| Aug 25, 2025 | 196.00 | 217.66 | 195.36 | 210.10 | 210.10 | 12.92% | 102,204,424 |
| Aug 22, 2025 | 159.18 | 186.06 | 159.18 | 186.06 | 186.06 | 20.00% | 75,154,632 |
| Aug 21, 2025 | 156.91 | 160.30 | 154.14 | 155.05 | 155.05 | -0.47% | 41,757,541 |
| Aug 20, 2025 | 148.88 | 155.96 | 146.77 | 155.79 | 155.79 | 4.75% | 48,236,173 |
| Aug 19, 2025 | 152.10 | 153.66 | 148.70 | 148.73 | 148.73 | -2.54% | 36,311,641 |
| Aug 18, 2025 | 155.00 | 155.58 | 151.40 | 152.61 | 152.61 | -0.81% | 43,059,835 |
| Aug 15, 2025 | 150.03 | 155.00 | 150.00 | 153.86 | 153.86 | 0.90% | 44,245,540 |
| Aug 14, 2025 | 140.90 | 159.99 | 140.56 | 152.49 | 152.49 | 8.83% | 78,901,478 |
| Aug 13, 2025 | 140.00 | 142.33 | 138.58 | 140.12 | 140.12 | 0.95% | 36,888,371 |
| Aug 12, 2025 | 136.00 | 143.68 | 135.05 | 138.80 | 138.80 | 2.13% | 49,599,929 |
| Aug 11, 2025 | 136.15 | 136.89 | 135.70 | 135.91 | 135.91 | -0.15% | 16,045,534 |
| Aug 8, 2025 | 136.60 | 137.17 | 135.70 | 136.12 | 136.12 | -0.36% | 16,515,727 |
| Aug 7, 2025 | 137.89 | 138.85 | 136.41 | 136.61 | 136.61 | -0.53% | 24,239,698 |
| Aug 6, 2025 | 139.35 | 139.62 | 136.38 | 137.34 | 137.34 | -3.59% | 40,868,260 |
| Aug 5, 2025 | 141.50 | 142.80 | 139.35 | 142.46 | 142.46 | -0.08% | 17,612,763 |
| Aug 4, 2025 | 137.00 | 145.03 | 137.00 | 142.58 | 142.58 | 3.51% | 31,919,602 |
| Aug 1, 2025 | 139.70 | 143.67 | 137.02 | 137.75 | 137.75 | -1.04% | 22,549,053 |
| Jul 31, 2025 | 140.30 | 144.96 | 138.80 | 139.20 | 139.20 | -0.89% | 31,067,382 |
| Jul 30, 2025 | 142.10 | 143.19 | 139.61 | 140.45 | 140.45 | -1.78% | 16,945,833 |
| Jul 29, 2025 | 139.10 | 145.00 | 138.51 | 143.00 | 143.00 | 2.19% | 28,162,518 |
| Jul 28, 2025 | 141.01 | 141.30 | 138.70 | 139.93 | 139.93 | -1.10% | 18,647,934 |
| Jul 25, 2025 | 136.86 | 142.99 | 136.12 | 141.49 | 141.49 | 3.50% | 35,889,525 |
| Jul 24, 2025 | 135.45 | 137.78 | 135.44 | 136.70 | 136.70 | 1.13% | 19,830,632 |
| Jul 23, 2025 | 135.40 | 136.27 | 134.85 | 135.17 | 135.17 | -0.13% | 20,382,472 |
| Jul 22, 2025 | 136.50 | 137.64 | 135.20 | 135.34 | 135.34 | -0.97% | 22,006,605 |
| Jul 21, 2025 | 137.22 | 138.34 | 136.18 | 136.67 | 136.67 | -0.22% | 13,169,501 |