Hygon Information Technology Co., Ltd. (SHA:688041)
China · Delayed Price · Currency is CNY 224.41
-0.60 (-0.27%)
Dec 31, 2025, 4:00 PM EST
SHA:688041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 225.15 | 231.20 | 222.00 | 224.41 | 224.41 | -0.27% | 18,837,516 |
| Dec 30, 2025 | 219.00 | 230.00 | 218.74 | 225.01 | 225.01 | 2.64% | 24,883,700 |
| Dec 29, 2025 | 216.88 | 222.59 | 216.79 | 219.23 | 219.23 | 0.75% | 15,958,120 |
| Dec 26, 2025 | 219.62 | 221.28 | 216.04 | 217.60 | 217.60 | -1.29% | 14,391,100 |
| Dec 25, 2025 | 219.95 | 224.38 | 218.59 | 220.45 | 220.45 | 0.25% | 15,701,550 |
| Dec 24, 2025 | 218.99 | 221.12 | 215.65 | 219.90 | 219.90 | 0.17% | 16,725,320 |
| Dec 23, 2025 | 213.99 | 222.37 | 213.99 | 219.52 | 219.52 | 2.02% | 23,905,340 |
| Dec 22, 2025 | 205.55 | 216.16 | 205.55 | 215.18 | 215.18 | 5.44% | 30,868,820 |
| Dec 19, 2025 | 205.10 | 210.00 | 204.08 | 204.08 | 204.08 | 0.68% | 18,321,020 |
| Dec 18, 2025 | 205.05 | 206.78 | 201.50 | 202.70 | 202.70 | -2.12% | 11,934,840 |
| Dec 17, 2025 | 199.00 | 208.69 | 197.41 | 207.10 | 207.10 | 4.73% | 21,042,700 |
| Dec 16, 2025 | 201.99 | 203.38 | 196.21 | 197.75 | 197.75 | -2.59% | 17,187,420 |
| Dec 15, 2025 | 207.80 | 208.90 | 202.68 | 203.00 | 203.00 | -3.33% | 18,585,930 |
| Dec 12, 2025 | 212.00 | 212.00 | 205.00 | 210.00 | 210.00 | -1.22% | 32,185,679 |
| Dec 11, 2025 | 218.52 | 218.98 | 210.70 | 212.60 | 212.60 | -2.70% | 25,636,090 |
| Dec 10, 2025 | 212.01 | 221.00 | 207.18 | 218.50 | 218.50 | -0.36% | 45,135,200 |
| Dec 9, 2025 | 217.94 | 223.73 | 215.99 | 219.30 | 219.30 | -0.72% | 21,965,720 |
| Dec 8, 2025 | 214.00 | 224.66 | 213.51 | 220.88 | 220.88 | 3.09% | 24,229,890 |
| Dec 5, 2025 | 213.00 | 215.68 | 208.33 | 214.26 | 214.26 | -0.81% | 20,001,440 |
| Dec 4, 2025 | 209.01 | 216.28 | 208.38 | 216.00 | 216.00 | 2.79% | 17,686,410 |
| Dec 3, 2025 | 211.43 | 215.00 | 209.10 | 210.14 | 210.14 | -1.15% | 13,403,460 |
| Dec 2, 2025 | 215.00 | 215.76 | 211.60 | 212.58 | 212.58 | -1.60% | 12,135,220 |
| Dec 1, 2025 | 219.90 | 219.90 | 211.50 | 216.03 | 216.03 | -0.58% | 25,556,130 |
| Nov 28, 2025 | 214.00 | 219.58 | 210.68 | 217.30 | 217.30 | 0.63% | 20,389,480 |
| Nov 27, 2025 | 217.00 | 232.89 | 215.66 | 215.95 | 215.95 | 1.08% | 38,381,090 |
| Nov 26, 2025 | 206.00 | 217.62 | 204.00 | 213.65 | 213.65 | 3.36% | 29,822,060 |
| Nov 25, 2025 | 210.00 | 211.78 | 204.36 | 206.70 | 206.70 | -0.75% | 21,285,608 |
| Nov 24, 2025 | 208.97 | 210.82 | 203.27 | 208.26 | 208.26 | 0.95% | 17,832,890 |
| Nov 21, 2025 | 210.00 | 211.88 | 205.36 | 206.30 | 206.30 | -3.97% | 17,564,590 |
| Nov 20, 2025 | 218.29 | 219.79 | 213.51 | 214.83 | 214.83 | 0.84% | 13,272,310 |
| Nov 19, 2025 | 215.00 | 218.90 | 212.84 | 213.03 | 213.03 | -0.92% | 11,876,150 |
| Nov 18, 2025 | 212.78 | 218.20 | 212.01 | 215.00 | 215.00 | 0.69% | 15,560,590 |
| Nov 17, 2025 | 213.80 | 217.88 | 211.18 | 213.53 | 213.53 | 0.62% | 15,265,300 |
| Nov 14, 2025 | 218.00 | 218.00 | 212.21 | 212.21 | 212.21 | -4.73% | 19,864,150 |
| Nov 13, 2025 | 219.90 | 224.34 | 216.20 | 222.75 | 222.75 | 1.26% | 19,094,610 |
| Nov 12, 2025 | 221.00 | 221.95 | 216.00 | 219.98 | 219.98 | -0.64% | 17,237,800 |
| Nov 11, 2025 | 226.00 | 230.90 | 220.50 | 221.40 | 221.40 | -1.54% | 18,570,140 |
| Nov 10, 2025 | 232.00 | 233.21 | 220.68 | 224.87 | 224.87 | -3.35% | 24,090,560 |
| Nov 7, 2025 | 233.97 | 237.25 | 230.71 | 232.67 | 232.67 | -2.92% | 21,415,500 |
| Nov 6, 2025 | 227.00 | 246.38 | 226.01 | 239.68 | 239.68 | 7.96% | 41,999,260 |
| Nov 5, 2025 | 218.01 | 224.41 | 217.50 | 222.00 | 222.00 | -0.76% | 18,213,330 |
| Nov 4, 2025 | 226.13 | 230.65 | 221.86 | 223.70 | 223.70 | -1.09% | 17,825,810 |
| Nov 3, 2025 | 225.99 | 227.13 | 220.86 | 226.17 | 226.17 | -1.38% | 22,377,080 |
| Oct 31, 2025 | 238.00 | 239.80 | 229.06 | 229.33 | 229.33 | -3.72% | 26,190,050 |
| Oct 30, 2025 | 245.00 | 248.88 | 236.38 | 238.20 | 238.20 | -3.50% | 32,111,390 |
| Oct 29, 2025 | 245.07 | 252.76 | 242.24 | 246.84 | 246.84 | 0.45% | 25,978,800 |
| Oct 28, 2025 | 248.00 | 252.58 | 245.08 | 245.74 | 245.74 | -2.11% | 24,542,660 |
| Oct 27, 2025 | 253.00 | 254.84 | 245.55 | 251.03 | 251.03 | 0.81% | 34,773,210 |
| Oct 24, 2025 | 240.01 | 251.81 | 237.31 | 249.01 | 249.01 | 5.45% | 40,447,010 |
| Oct 23, 2025 | 238.12 | 239.00 | 231.64 | 236.15 | 236.15 | -2.33% | 22,349,110 |