Huagong Tech Company Limited (SHE:000988)
China
· Delayed Price · Currency is CNY 97.58
+5.38 (5.84%)
Sep 29, 2025, 12:15 PM CST
Huagong Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 98.00 | 100.89 | 92.20 | 92.20 | 92.20 | -5.61% | 114,429,926 |
| Sep 25, 2025 | 91.10 | 97.68 | 90.18 | 97.68 | 97.68 | 10.00% | 103,323,953 |
| Sep 24, 2025 | 86.96 | 89.33 | 85.40 | 88.80 | 88.80 | 0.62% | 69,736,386 |
| Sep 23, 2025 | 93.98 | 95.55 | 85.94 | 88.25 | 88.25 | -4.44% | 116,212,069 |
| Sep 22, 2025 | 91.92 | 93.76 | 87.03 | 92.35 | 92.35 | 1.35% | 95,266,902 |
| Sep 19, 2025 | 88.30 | 94.54 | 87.50 | 91.12 | 91.12 | 4.05% | 99,194,477 |
| Sep 18, 2025 | 85.00 | 91.33 | 83.33 | 87.57 | 87.57 | 2.34% | 119,186,511 |
| Sep 17, 2025 | 82.48 | 86.92 | 82.10 | 85.57 | 85.57 | 5.20% | 90,838,720 |
| Sep 16, 2025 | 81.58 | 83.99 | 80.28 | 81.34 | 81.34 | 0.10% | 85,602,481 |
| Sep 15, 2025 | 78.53 | 83.98 | 76.90 | 81.26 | 81.26 | 5.41% | 109,523,659 |
| Sep 12, 2025 | 71.00 | 78.50 | 70.43 | 77.09 | 77.09 | 6.67% | 130,296,702 |
| Sep 11, 2025 | 68.30 | 72.27 | 67.50 | 72.27 | 72.27 | 10.00% | 96,525,501 |
| Sep 10, 2025 | 66.00 | 66.95 | 64.59 | 65.70 | 65.70 | 1.50% | 60,456,316 |
| Sep 9, 2025 | 65.82 | 66.69 | 64.29 | 64.73 | 64.73 | -3.08% | 50,387,413 |
| Sep 8, 2025 | 66.88 | 67.94 | 64.78 | 66.79 | 66.79 | -1.11% | 75,433,537 |
| Sep 5, 2025 | 64.41 | 67.67 | 62.50 | 67.54 | 67.54 | 4.23% | 113,301,342 |
| Sep 4, 2025 | 72.98 | 73.40 | 64.80 | 64.80 | 64.80 | -10.00% | 110,292,138 |
| Sep 3, 2025 | 75.51 | 75.70 | 70.53 | 72.00 | 72.00 | -3.04% | 124,041,344 |
| Sep 2, 2025 | 75.39 | 80.12 | 73.12 | 74.26 | 74.26 | -1.33% | 180,513,906 |
| Sep 1, 2025 | 74.50 | 75.26 | 72.80 | 75.26 | 75.26 | 10.00% | 118,784,407 |
| Aug 29, 2025 | 64.65 | 69.60 | 63.03 | 68.42 | 68.42 | 6.24% | 104,949,587 |
| Aug 28, 2025 | 60.56 | 64.43 | 60.56 | 64.40 | 64.40 | 5.78% | 103,501,061 |
| Aug 27, 2025 | 60.18 | 63.87 | 60.18 | 60.88 | 60.88 | 1.35% | 97,050,405 |
| Aug 26, 2025 | 59.92 | 61.42 | 59.20 | 60.07 | 60.07 | 0.17% | 65,340,844 |
| Aug 25, 2025 | 60.53 | 61.50 | 59.20 | 59.97 | 59.97 | 2.29% | 107,222,463 |
| Aug 22, 2025 | 55.02 | 59.64 | 55.02 | 58.63 | 58.63 | 7.48% | 92,277,764 |
| Aug 21, 2025 | 55.60 | 56.18 | 54.26 | 54.55 | 54.55 | -0.42% | 59,325,792 |
| Aug 20, 2025 | 52.05 | 55.28 | 51.08 | 54.78 | 54.78 | 3.69% | 63,880,018 |
| Aug 19, 2025 | 52.49 | 54.44 | 52.28 | 52.83 | 52.83 | 1.13% | 54,274,371 |
| Aug 18, 2025 | 51.52 | 52.74 | 51.35 | 52.24 | 52.24 | 1.40% | 51,377,959 |
| Aug 15, 2025 | 51.35 | 52.35 | 51.14 | 51.52 | 51.52 | -0.23% | 38,359,365 |
| Aug 14, 2025 | 52.70 | 52.83 | 51.40 | 51.64 | 51.64 | -2.57% | 33,976,541 |
| Aug 13, 2025 | 51.74 | 53.20 | 51.46 | 53.00 | 53.00 | 2.51% | 49,370,428 |
| Aug 12, 2025 | 50.98 | 51.85 | 50.85 | 51.70 | 51.70 | 0.62% | 30,200,436 |
| Aug 11, 2025 | 49.40 | 51.38 | 49.35 | 51.38 | 51.38 | 3.94% | 40,615,248 |
| Aug 8, 2025 | 49.44 | 50.12 | 49.21 | 49.43 | 49.43 | -0.34% | 20,802,898 |
| Aug 7, 2025 | 50.98 | 51.25 | 48.75 | 49.60 | 49.60 | -2.78% | 46,681,100 |
| Aug 6, 2025 | 50.82 | 51.59 | 50.71 | 51.02 | 51.02 | -0.16% | 24,897,960 |
| Aug 5, 2025 | 50.66 | 51.70 | 50.06 | 51.10 | 51.10 | 2.08% | 37,810,632 |
| Aug 4, 2025 | 49.65 | 50.49 | 49.52 | 50.06 | 50.06 | -0.04% | 24,265,808 |
| Aug 1, 2025 | 50.39 | 51.48 | 49.45 | 50.08 | 50.08 | -0.95% | 38,832,336 |
| Jul 31, 2025 | 50.93 | 52.35 | 50.24 | 50.56 | 50.56 | 0.56% | 55,189,481 |
| Jul 30, 2025 | 51.15 | 51.23 | 49.81 | 50.28 | 50.28 | -2.27% | 35,158,431 |
| Jul 29, 2025 | 50.03 | 51.50 | 49.70 | 51.45 | 51.45 | 2.04% | 47,395,841 |
| Jul 28, 2025 | 48.77 | 50.83 | 48.58 | 50.42 | 50.42 | 5.37% | 64,333,931 |
| Jul 25, 2025 | 48.08 | 48.17 | 47.41 | 47.85 | 47.85 | -0.46% | 20,098,409 |
| Jul 24, 2025 | 48.76 | 48.87 | 47.60 | 48.07 | 48.07 | 0.08% | 29,165,418 |
| Jul 23, 2025 | 48.23 | 48.40 | 47.70 | 48.03 | 48.03 | -1.46% | 24,744,824 |
| Jul 22, 2025 | 48.20 | 50.44 | 48.08 | 48.74 | 48.74 | 1.18% | 42,625,589 |
| Jul 21, 2025 | 48.51 | 48.82 | 47.72 | 48.17 | 48.17 | -1.33% | 29,911,351 |