Hygon Information Technology Co., Ltd. (SHA:688041)
China · Delayed Price · Currency is CNY 222.63
-8.77 (-3.79%)
At close: Mar 19, 2026
SHA:688041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 228.45 | 232.50 | 224.10 | 231.40 | 231.40 | 1.90% | 14,926,349 |
| Mar 17, 2026 | 235.98 | 236.10 | 227.09 | 227.09 | 227.09 | -2.89% | 13,597,200 |
| Mar 16, 2026 | 235.18 | 236.88 | 224.99 | 233.85 | 233.85 | -0.80% | 22,247,390 |
| Mar 13, 2026 | 239.00 | 240.80 | 235.05 | 235.74 | 235.74 | -2.59% | 13,656,840 |
| Mar 12, 2026 | 241.70 | 251.68 | 240.50 | 242.00 | 242.00 | -0.90% | 17,298,802 |
| Mar 11, 2026 | 247.54 | 255.36 | 242.82 | 244.20 | 244.20 | -1.35% | 19,250,048 |
| Mar 10, 2026 | 246.99 | 250.98 | 244.80 | 247.53 | 247.53 | 3.82% | 21,685,630 |
| Mar 9, 2026 | 232.73 | 241.40 | 226.10 | 238.43 | 238.43 | -1.43% | 22,785,180 |
| Mar 6, 2026 | 240.00 | 242.97 | 238.49 | 241.90 | 241.90 | -0.45% | 14,518,915 |
| Mar 5, 2026 | 245.96 | 247.50 | 237.85 | 242.99 | 242.99 | 2.96% | 21,406,030 |
| Mar 4, 2026 | 236.98 | 243.88 | 233.77 | 236.00 | 236.00 | -2.07% | 18,468,290 |
| Mar 3, 2026 | 257.79 | 258.00 | 240.00 | 241.00 | 241.00 | -6.93% | 31,967,638 |
| Mar 2, 2026 | 255.08 | 265.00 | 254.75 | 258.95 | 258.95 | -0.82% | 26,884,440 |
| Feb 27, 2026 | 247.00 | 269.88 | 242.63 | 261.10 | 261.10 | 3.32% | 39,267,720 |
| Feb 26, 2026 | 251.41 | 257.98 | 244.47 | 252.70 | 252.70 | 2.52% | 27,317,850 |
| Feb 25, 2026 | 250.00 | 252.33 | 245.18 | 246.48 | 246.48 | -0.67% | 15,989,549 |
| Feb 24, 2026 | 266.83 | 268.00 | 247.77 | 248.14 | 248.14 | -4.22% | 21,386,660 |
| Feb 13, 2026 | 260.00 | 265.69 | 258.02 | 259.06 | 259.06 | -1.25% | 15,320,780 |
| Feb 12, 2026 | 260.00 | 264.99 | 257.01 | 262.34 | 262.34 | 2.88% | 18,394,760 |
| Feb 11, 2026 | 255.00 | 258.33 | 251.37 | 255.00 | 255.00 | -1.54% | 13,184,335 |
| Feb 10, 2026 | 254.87 | 269.50 | 254.00 | 259.00 | 259.00 | 3.55% | 28,203,440 |
| Feb 9, 2026 | 251.00 | 253.33 | 244.51 | 250.11 | 250.11 | 3.06% | 19,270,820 |
| Feb 6, 2026 | 235.80 | 247.54 | 232.58 | 242.68 | 242.68 | 1.89% | 20,362,790 |
| Feb 5, 2026 | 238.84 | 242.81 | 236.82 | 238.17 | 238.17 | -2.39% | 15,872,980 |
| Feb 4, 2026 | 248.24 | 248.70 | 240.52 | 244.00 | 244.00 | -2.98% | 16,734,575 |
| Feb 3, 2026 | 257.20 | 258.00 | 243.98 | 251.50 | 251.50 | -0.32% | 26,108,930 |
| Feb 2, 2026 | 260.00 | 268.34 | 251.92 | 252.30 | 252.30 | -4.59% | 22,579,740 |
| Jan 30, 2026 | 261.29 | 269.14 | 256.39 | 264.44 | 264.44 | 1.21% | 22,626,320 |
| Jan 29, 2026 | 268.30 | 272.80 | 260.51 | 261.29 | 261.29 | -2.62% | 22,831,100 |
| Jan 28, 2026 | 276.31 | 278.00 | 260.50 | 268.31 | 268.22 | -0.90% | 34,497,023 |
| Jan 27, 2026 | 274.37 | 279.22 | 268.01 | 270.75 | 270.66 | -0.82% | 28,374,820 |
| Jan 26, 2026 | 275.49 | 285.00 | 269.96 | 273.00 | 272.91 | -1.09% | 31,365,710 |
| Jan 23, 2026 | 276.00 | 284.95 | 270.20 | 276.00 | 275.91 | -4.33% | 41,251,220 |
| Jan 22, 2026 | 302.00 | 308.56 | 285.00 | 288.50 | 288.40 | 0.14% | 51,698,450 |
| Jan 21, 2026 | 263.49 | 298.00 | 263.49 | 288.11 | 288.01 | 13.34% | 62,366,570 |
| Jan 20, 2026 | 261.00 | 273.80 | 253.50 | 254.21 | 254.12 | -0.68% | 37,761,380 |
| Jan 19, 2026 | 246.00 | 262.09 | 245.24 | 255.95 | 255.86 | 4.76% | 40,900,540 |
| Jan 16, 2026 | 252.70 | 256.60 | 242.00 | 244.33 | 244.25 | -2.27% | 30,110,570 |
| Jan 15, 2026 | 254.00 | 258.00 | 245.46 | 250.00 | 249.92 | -0.60% | 26,414,630 |
| Jan 14, 2026 | 239.81 | 255.97 | 239.80 | 251.50 | 251.42 | 6.76% | 45,635,380 |
| Jan 13, 2026 | 246.04 | 246.89 | 233.33 | 235.57 | 235.49 | -4.26% | 25,970,510 |
| Jan 12, 2026 | 246.55 | 249.99 | 239.70 | 246.05 | 245.97 | -0.20% | 27,002,500 |
| Jan 9, 2026 | 238.01 | 250.77 | 232.00 | 246.55 | 246.47 | 2.02% | 34,652,500 |
| Jan 8, 2026 | 226.00 | 252.00 | 226.00 | 241.68 | 241.60 | 8.50% | 51,906,080 |
| Jan 7, 2026 | 225.83 | 226.89 | 219.35 | 222.75 | 222.68 | -1.36% | 24,150,020 |
| Jan 6, 2026 | 224.20 | 232.13 | 223.50 | 225.82 | 225.74 | -0.08% | 22,419,760 |
| Jan 5, 2026 | 227.50 | 228.15 | 221.70 | 226.00 | 225.92 | 0.71% | 21,115,860 |
| Dec 31, 2025 | 225.15 | 231.20 | 222.00 | 224.41 | 224.33 | -0.27% | 18,837,510 |
| Dec 30, 2025 | 219.00 | 230.00 | 218.74 | 225.01 | 224.93 | 2.64% | 24,883,700 |
| Dec 29, 2025 | 216.88 | 222.59 | 216.79 | 219.23 | 219.16 | 0.75% | 15,958,120 |