Hygon Information Technology Co., Ltd. (SHA:688041)
China · Delayed Price · Currency is CNY 138.54
-0.66 (-0.47%)
Last updated: Aug 1, 2025
SHA:688041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 140.39 | 144.90 | 138.80 | 138.99 | - | -1.04% | 29,342,088 |
| Jul 30, 2025 | 142.10 | 143.19 | 139.61 | 140.45 | - | -1.78% | 16,945,833 |
| Jul 29, 2025 | 139.10 | 145.00 | 138.51 | 143.00 | - | 2.19% | 28,162,518 |
| Jul 28, 2025 | 141.01 | 141.30 | 138.70 | 139.93 | - | -1.10% | 18,647,934 |
| Jul 25, 2025 | 136.86 | 142.99 | 136.12 | 141.49 | - | 3.50% | 35,889,525 |
| Jul 24, 2025 | 135.45 | 137.78 | 135.44 | 136.70 | - | 1.13% | 19,830,632 |
| Jul 23, 2025 | 135.40 | 136.27 | 134.85 | 135.17 | - | -0.13% | 20,382,472 |
| Jul 22, 2025 | 136.50 | 137.64 | 135.20 | 135.34 | - | -0.97% | 22,006,605 |
| Jul 21, 2025 | 137.22 | 138.34 | 136.18 | 136.67 | - | -0.22% | 13,169,501 |
| Jul 18, 2025 | 137.50 | 138.16 | 136.31 | 136.97 | - | -0.75% | 12,068,745 |
| Jul 17, 2025 | 137.56 | 138.00 | 135.82 | 138.00 | - | 0.32% | 17,159,059 |
| Jul 16, 2025 | 136.70 | 139.15 | 136.50 | 137.56 | - | 0.63% | 15,745,373 |
| Jul 15, 2025 | 136.10 | 137.64 | 135.86 | 136.70 | - | 0.44% | 13,308,344 |
| Jul 14, 2025 | 137.00 | 137.68 | 136.00 | 136.10 | - | -0.97% | 9,621,070 |
| Jul 11, 2025 | 135.46 | 138.95 | 135.01 | 137.43 | - | 1.72% | 20,963,941 |
| Jul 10, 2025 | 135.51 | 136.10 | 135.01 | 135.11 | - | -0.21% | 10,940,466 |
| Jul 9, 2025 | 137.19 | 137.38 | 135.38 | 135.39 | - | -1.10% | 9,061,980 |
| Jul 8, 2025 | 136.16 | 137.20 | 135.39 | 136.90 | - | 0.64% | 10,073,586 |
| Jul 7, 2025 | 135.56 | 136.32 | 134.83 | 136.03 | - | 0.35% | 7,232,237 |
| Jul 4, 2025 | 135.36 | 137.30 | 134.90 | 135.56 | - | 0.15% | 11,151,327 |
| Jul 3, 2025 | 135.80 | 136.43 | 135.10 | 135.36 | - | -0.15% | 9,140,742 |
| Jul 2, 2025 | 136.31 | 136.78 | 135.50 | 135.56 | - | -0.69% | 10,266,933 |
| Jul 1, 2025 | 141.07 | 141.09 | 136.21 | 136.50 | - | -3.39% | 19,541,139 |
| Jun 30, 2025 | 139.16 | 142.77 | 138.69 | 141.29 | - | 1.65% | 15,404,465 |
| Jun 27, 2025 | 142.85 | 143.29 | 138.88 | 139.00 | - | -1.94% | 17,061,097 |
| Jun 26, 2025 | 138.80 | 146.68 | 138.11 | 141.75 | - | 2.72% | 29,916,733 |
| Jun 25, 2025 | 136.54 | 138.25 | 135.74 | 137.99 | - | 0.62% | 16,995,590 |
| Jun 24, 2025 | 134.00 | 138.12 | 133.60 | 137.14 | - | 2.67% | 19,608,053 |
| Jun 23, 2025 | 133.01 | 134.36 | 132.90 | 133.58 | - | 0.06% | 9,057,194 |
| Jun 20, 2025 | 134.50 | 135.48 | 133.50 | 133.50 | - | -0.48% | 9,018,692 |
| Jun 19, 2025 | 134.24 | 136.36 | 133.58 | 134.15 | - | -0.39% | 10,646,916 |
| Jun 18, 2025 | 136.13 | 136.40 | 134.21 | 134.68 | - | -0.75% | 11,917,781 |
| Jun 17, 2025 | 138.20 | 138.20 | 135.38 | 135.70 | - | -1.92% | 13,154,446 |
| Jun 16, 2025 | 136.69 | 138.98 | 135.74 | 138.35 | - | 0.94% | 14,870,806 |
| Jun 13, 2025 | 135.01 | 137.96 | 134.43 | 137.06 | - | 0.71% | 19,493,023 |
| Jun 12, 2025 | 135.50 | 136.56 | 132.01 | 136.09 | - | 0.44% | 18,755,783 |
| Jun 11, 2025 | 140.10 | 141.00 | 135.41 | 135.50 | - | -4.56% | 31,970,969 |
| Jun 10, 2025 | 148.00 | 148.00 | 140.00 | 141.98 | - | 4.30% | 60,907,734 |
| Jun 9, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | - | - | - |
| Jun 6, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | - | - | - |
| Jun 5, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | - | - | - |
| Jun 4, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | - | - | - |
| Jun 3, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | - | - | - |
| May 30, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | - | - | - |
| May 29, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | - | - | - |
| May 28, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | - | - | - |
| May 27, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | - | - | - |
| May 26, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | - | - | - |
| May 23, 2025 | 136.03 | 139.78 | 135.60 | 136.13 | - | -0.39% | 9,965,739 |
| May 22, 2025 | 138.51 | 139.56 | 136.00 | 136.66 | - | -1.58% | 8,607,536 |