Skip to main content
logo
Hillstone Networks Co.,Ltd. (SHA:688030)
China flag China · Delayed Price · Currency is CNY
15.55
-0.22 (-1.40%)
At close: Jul 9, 2026

Hillstone Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202615.7415.7715.0515.5515.55-1.40%2,461,532
Jul 8, 202615.1316.1014.7515.7715.774.23%4,077,822
Jul 7, 202615.5815.7514.8315.1315.13-2.89%2,406,208
Jul 6, 202616.1916.3815.4115.5815.58-3.59%2,251,785
Jul 3, 202616.2516.5316.0016.1616.16-0.86%2,510,314
Jul 2, 202616.2817.1716.1216.3016.300.62%4,007,581
Jul 1, 202615.7916.5815.7116.2016.202.60%4,774,729
Jun 30, 202615.1915.9815.0215.7915.794.43%2,704,001
Jun 29, 202615.1015.2414.6215.1215.12-0.53%3,473,050
Jun 26, 202615.7215.8015.0915.2015.20-3.80%3,241,805
Jun 25, 202616.1316.1315.4915.8015.80-1.68%3,649,293
Jun 24, 202616.9016.9015.9616.0716.07-4.80%4,145,153
Jun 23, 202616.9517.3116.7416.8816.88-1.34%2,956,274
Jun 22, 202617.0317.3416.2217.1117.110.65%5,160,463
Jun 18, 202616.8217.4416.8017.0017.00-0.12%3,892,588
Jun 17, 202616.3717.1715.7817.0217.023.97%5,143,291
Jun 16, 202616.0016.3915.6016.3716.371.49%2,880,612
Jun 15, 202616.0016.1715.6216.1316.132.02%3,638,649
Jun 12, 202616.3616.8215.7015.8115.81-1.92%4,799,021
Jun 11, 202616.6016.6115.8016.1216.12-3.53%3,919,007
Jun 10, 202616.4217.5516.3016.7116.710.91%4,774,920
Jun 9, 202616.4017.0716.0216.5616.562.16%3,191,755
Jun 8, 202615.9016.6615.7716.2116.21-1.16%2,957,369
Jun 5, 202617.1517.2816.2616.4016.40-4.15%5,861,343
Jun 4, 202617.6017.9016.9717.1117.11-4.31%3,284,203
Jun 3, 202617.2018.3817.1417.8817.883.35%6,286,592
Jun 2, 202616.8918.0016.2617.3017.302.91%6,123,957
Jun 1, 202616.3717.6016.1816.8116.813.57%4,724,730
May 29, 202617.4517.5116.1316.2316.23-6.35%3,731,760
May 28, 202617.5117.5916.8917.3317.33-0.74%3,166,131
May 27, 202617.8718.0717.3017.4617.46-2.73%2,428,206
May 26, 202618.6418.6617.6817.9517.95-4.42%4,698,270
May 25, 202617.7419.0317.7418.7818.785.74%6,596,141
May 22, 202617.2018.0816.8117.7617.764.29%3,402,170
May 21, 202617.7418.0516.9017.0317.03-3.89%3,287,783
May 20, 202617.7518.0617.6317.7217.72-0.51%2,852,331
May 19, 202617.0117.9817.0117.8117.814.03%4,000,260
May 18, 202616.4217.3416.2117.1217.123.63%3,804,524
May 15, 202616.4016.8716.4016.5216.520.06%2,303,970
May 14, 202616.8217.0016.4616.5116.51-1.26%2,966,487
May 13, 202616.5816.8816.4616.7216.721.39%2,893,487
May 12, 202617.1017.1016.4316.4916.49-3.17%2,936,906
May 11, 202616.9017.1516.8017.0317.030.59%3,194,365
May 8, 202617.1617.4516.9016.9316.931.50%3,278,756
May 7, 202616.5816.8516.4816.6816.68-2,404,999
May 6, 202616.8016.9716.5716.6816.680.66%3,346,304
Apr 30, 202616.5116.7716.3016.5716.571.35%1,875,363
Apr 29, 202615.9516.4315.9516.3516.352.19%2,001,025
Apr 28, 202615.9316.4015.9316.0016.000.06%2,878,238
Apr 27, 202615.7416.1215.5015.9915.993.36%4,399,868