Skip to main content
logo
Hillstone Networks Co.,Ltd. (SHA:688030)
China flag China · Delayed Price · Currency is CNY
17.77
-0.38 (-2.09%)
Oct 22, 2026, 3:00 PM CST

Hillstone Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202618.6719.1817.7517.7717.77-2.09%7,155,326
Oct 21, 202618.7318.9017.9218.1518.15-2.21%4,693,448
Oct 20, 202617.4418.8217.1218.5618.566.48%7,095,901
Oct 19, 202617.7218.2216.9017.4317.43-4.07%6,108,254
Oct 16, 202619.2019.4917.9818.1718.17-4.01%5,499,649
Oct 15, 202618.9019.5418.6918.9318.93-1.82%5,317,293
Oct 14, 202619.4020.0819.0019.2819.28-1.08%5,083,857
Oct 13, 202618.9819.7818.5819.4919.49-0.41%5,080,493
Oct 12, 202620.1020.2019.0619.5719.57-1.76%5,717,450
Oct 9, 202619.3020.1818.2419.9219.922.47%6,919,491
Oct 8, 202619.2020.3019.0319.4419.44-0.77%7,845,215
Sep 30, 202619.8620.3119.4019.5919.591.08%5,792,849
Sep 29, 202618.9219.7518.8019.3819.382.11%4,449,592
Sep 28, 202619.2519.5318.6818.9818.98-0.11%4,694,324
Sep 24, 202619.0019.1618.6519.0019.00-3,548,763
Sep 23, 202619.3219.5018.9019.0019.00-2.26%4,404,730
Sep 22, 202618.5719.5418.4519.4419.445.37%6,005,207
Sep 21, 202618.0718.6317.9118.4518.453.07%5,532,718
Sep 18, 202617.5718.4417.4217.9017.902.76%5,289,629
Sep 17, 202617.3618.2417.3617.4217.42-1.19%5,880,147
Sep 16, 202617.0917.7016.9017.6317.633.04%7,292,630
Sep 15, 202617.5017.7816.9017.1117.110.35%9,191,224
Sep 14, 202616.3017.4616.1717.0517.059.36%8,268,811
Sep 11, 202616.2016.2715.4015.5915.59-3.17%3,299,223
Sep 10, 202616.2316.5516.0616.1016.10-0.92%1,890,189
Sep 9, 202616.6016.6816.1616.2516.25-2.29%2,837,210
Sep 8, 202616.7816.8116.5316.6316.63-0.72%2,166,335
Sep 7, 202616.9817.0916.7416.7516.75-1.30%3,208,927
Sep 4, 202616.9017.4816.8216.9716.971.07%3,758,804
Sep 3, 202617.1117.2216.7016.7916.79-1.18%2,043,470
Sep 2, 202617.3017.3016.8616.9916.99-2.58%2,843,504
Sep 1, 202617.3517.5117.1217.4417.440.35%2,722,145
Aug 31, 202616.8017.4216.6017.3817.382.18%4,603,860
Aug 28, 202617.5017.8716.9717.0117.010.35%5,697,155
Aug 27, 202616.7017.2616.6516.9516.951.74%2,937,650
Aug 26, 202616.6016.8516.2916.6616.660.42%2,151,601
Aug 25, 202616.1816.7016.0016.5916.592.66%2,298,930
Aug 24, 202616.5116.5215.9416.1616.16-2.18%3,001,723
Aug 21, 202616.5716.6216.0116.5216.520.12%2,282,501
Aug 20, 202616.5516.8616.3816.5016.500.06%2,097,638
Aug 19, 202617.5817.5816.4316.4916.49-6.20%3,257,452
Aug 18, 202617.0017.6816.8717.5817.582.15%3,562,998
Aug 17, 202617.4517.5916.7617.2117.21-1.94%4,183,670
Aug 14, 202617.4617.8217.2317.5517.550.75%3,710,924
Aug 13, 202617.4417.8717.0717.4217.42-0.23%4,633,027
Aug 12, 202617.6718.0217.3817.4617.46-2.18%3,792,473
Aug 11, 202618.1718.1717.6917.8517.85-1.00%3,145,537
Aug 10, 202617.9018.2517.7018.0318.03-0.17%4,232,171
Aug 7, 202618.7418.7417.0718.0618.060.39%5,705,082
Aug 6, 202617.2018.3017.2017.9917.993.51%6,309,014