Skip to main content
logo
Hillstone Networks Co.,Ltd. (SHA:688030)
China flag China · Delayed Price · Currency is CNY
14.19
-0.34 (-2.34%)
Jul 30, 2026, 3:00 PM CST

Hillstone Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202614.5115.1514.1514.1914.19-2.34%3,902,288
Jul 29, 202614.2014.5314.0014.5314.532.32%3,022,899
Jul 28, 202614.2014.5514.0514.2014.20-0.70%2,315,628
Jul 27, 202614.0014.4913.9014.3014.301.78%2,343,529
Jul 24, 202614.3614.8714.0214.0514.05-2.16%3,124,646
Jul 23, 202614.5314.7214.0214.3614.36-1.17%2,765,825
Jul 22, 202614.1014.8713.9214.5314.531.61%4,747,434
Jul 21, 202614.7014.7013.1014.3014.30-2.19%5,574,911
Jul 20, 202614.4015.4814.2014.6214.622.96%7,420,039
Jul 17, 202614.9315.8814.1414.2014.202.23%9,552,965
Jul 16, 202613.7614.4213.5013.8913.890.80%2,946,125
Jul 15, 202613.6013.9913.5013.7813.782.23%2,787,835
Jul 14, 202613.8213.9913.2013.4813.48-2.46%3,264,365
Jul 13, 202615.2715.2713.7213.8213.82-9.14%4,226,389
Jul 10, 202615.4116.2615.1415.2115.21-2.19%4,658,163
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