Hillstone Networks Co.,Ltd. (SHA:688030)
China · Delayed Price · Currency is CNY 18.91
+0.21 (1.12%)
Nov 13, 2025, 3:00 PM CST
Hillstone Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 19.18 | 19.18 | 18.62 | 18.70 | 18.70 | -2.50% | 1,875,766 |
| Nov 11, 2025 | 19.23 | 19.36 | 19.04 | 19.18 | 19.18 | -0.21% | 1,399,822 |
| Nov 10, 2025 | 19.15 | 19.41 | 19.13 | 19.22 | 19.22 | 0.58% | 1,704,877 |
| Nov 7, 2025 | 19.40 | 19.52 | 19.09 | 19.11 | 19.11 | -1.85% | 2,065,642 |
| Nov 6, 2025 | 19.63 | 19.63 | 19.35 | 19.47 | 19.47 | -0.61% | 1,559,843 |
| Nov 5, 2025 | 19.78 | 19.97 | 19.35 | 19.59 | 19.59 | -1.21% | 1,983,807 |
| Nov 4, 2025 | 20.35 | 20.35 | 19.62 | 19.83 | 19.83 | -2.56% | 2,713,752 |
| Nov 3, 2025 | 20.48 | 20.68 | 19.90 | 20.35 | 20.35 | 0.25% | 2,917,958 |
| Oct 31, 2025 | 19.60 | 20.46 | 19.50 | 20.30 | 20.30 | 3.62% | 3,490,892 |
| Oct 30, 2025 | 19.44 | 19.95 | 19.31 | 19.59 | 19.59 | 0.82% | 2,862,683 |
| Oct 29, 2025 | 19.65 | 20.19 | 19.25 | 19.43 | 19.43 | -1.97% | 2,215,022 |
| Oct 28, 2025 | 19.44 | 19.96 | 19.36 | 19.82 | 19.82 | 1.12% | 1,633,751 |
| Oct 27, 2025 | 19.88 | 19.98 | 19.36 | 19.60 | 19.60 | -0.91% | 2,200,900 |
| Oct 24, 2025 | 19.65 | 20.04 | 19.64 | 19.78 | 19.78 | 0.66% | 1,830,480 |
| Oct 23, 2025 | 19.36 | 19.74 | 19.11 | 19.65 | 19.65 | 0.82% | 1,806,853 |
| Oct 22, 2025 | 19.50 | 19.69 | 19.40 | 19.49 | 19.49 | -1.42% | 1,522,333 |
| Oct 21, 2025 | 19.38 | 19.80 | 19.31 | 19.77 | 19.77 | 1.85% | 1,516,734 |
| Oct 20, 2025 | 19.25 | 19.49 | 19.24 | 19.41 | 19.41 | 1.73% | 1,339,753 |
| Oct 17, 2025 | 19.46 | 19.55 | 19.03 | 19.08 | 19.08 | -1.80% | 1,861,210 |
| Oct 16, 2025 | 19.85 | 19.85 | 19.34 | 19.43 | 19.43 | -2.12% | 1,700,703 |
| Oct 15, 2025 | 19.50 | 20.08 | 19.25 | 19.85 | 19.85 | 2.21% | 2,627,214 |
| Oct 14, 2025 | 20.20 | 20.57 | 19.32 | 19.42 | 19.42 | -3.14% | 2,919,797 |
| Oct 13, 2025 | 19.31 | 20.42 | 19.15 | 20.05 | 20.05 | -0.25% | 3,121,827 |
| Oct 10, 2025 | 20.60 | 20.76 | 19.95 | 20.10 | 20.10 | -3.18% | 3,157,062 |
| Oct 9, 2025 | 20.22 | 21.22 | 20.09 | 20.76 | 20.76 | 2.32% | 3,107,684 |
| Sep 30, 2025 | 20.26 | 20.71 | 20.22 | 20.29 | 20.29 | 0.90% | 2,183,083 |
| Sep 29, 2025 | 19.95 | 20.29 | 19.56 | 20.11 | 20.11 | 0.80% | 1,727,156 |
| Sep 26, 2025 | 20.15 | 20.31 | 19.90 | 19.95 | 19.95 | -1.48% | 1,886,472 |
| Sep 25, 2025 | 20.18 | 20.78 | 19.97 | 20.25 | 20.25 | 0.35% | 2,399,338 |
| Sep 24, 2025 | 19.85 | 20.40 | 19.53 | 20.18 | 20.18 | 1.41% | 1,962,516 |
| Sep 23, 2025 | 20.38 | 20.52 | 19.26 | 19.90 | 19.90 | -3.12% | 3,077,190 |
| Sep 22, 2025 | 20.10 | 20.69 | 20.00 | 20.54 | 20.54 | 2.70% | 2,453,246 |
| Sep 19, 2025 | 20.30 | 20.51 | 19.84 | 20.00 | 20.00 | -0.74% | 2,445,766 |
| Sep 18, 2025 | 20.46 | 21.13 | 20.00 | 20.15 | 20.15 | -1.37% | 3,388,261 |
| Sep 17, 2025 | 20.82 | 20.99 | 20.35 | 20.43 | 20.43 | -2.20% | 2,172,626 |
| Sep 16, 2025 | 20.78 | 20.98 | 20.50 | 20.89 | 20.89 | 0.97% | 1,895,673 |
| Sep 15, 2025 | 20.85 | 21.20 | 20.49 | 20.69 | 20.69 | -1.10% | 2,463,595 |
| Sep 12, 2025 | 21.04 | 21.46 | 20.83 | 20.92 | 20.92 | -0.85% | 1,925,906 |
| Sep 11, 2025 | 20.33 | 21.12 | 20.02 | 21.10 | 21.10 | 4.46% | 2,291,969 |
| Sep 10, 2025 | 20.25 | 20.59 | 20.20 | 20.20 | 20.20 | -0.05% | 1,753,575 |
| Sep 9, 2025 | 20.89 | 20.89 | 20.03 | 20.21 | 20.21 | -3.35% | 2,351,854 |
| Sep 8, 2025 | 20.65 | 21.14 | 20.34 | 20.91 | 20.91 | 2.00% | 2,433,058 |
| Sep 5, 2025 | 19.99 | 20.55 | 19.77 | 20.50 | 20.50 | 3.38% | 2,179,367 |
| Sep 4, 2025 | 20.18 | 20.50 | 19.50 | 19.83 | 19.83 | -1.73% | 3,246,092 |
| Sep 3, 2025 | 20.96 | 20.98 | 20.03 | 20.18 | 20.18 | -2.51% | 3,369,873 |
| Sep 2, 2025 | 21.10 | 21.39 | 20.48 | 20.70 | 20.70 | -2.40% | 4,263,473 |
| Sep 1, 2025 | 21.23 | 21.71 | 21.17 | 21.21 | 21.21 | 0.14% | 3,411,582 |
| Aug 29, 2025 | 21.55 | 21.55 | 20.88 | 21.18 | 21.18 | -2.13% | 3,759,696 |
| Aug 28, 2025 | 21.30 | 21.80 | 20.70 | 21.64 | 21.64 | 0.32% | 6,193,570 |
| Aug 27, 2025 | 22.25 | 23.18 | 21.50 | 21.57 | 21.57 | -2.62% | 7,234,685 |