Hygon Information Technology Co., Ltd. (SHA:688041)
China · Delayed Price · Currency is CNY 252.70
+6.22 (2.52%)
Feb 26, 2026, 4:00 PM EST
SHA:688041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 219.62 | 221.28 | 216.04 | 217.60 | 217.53 | -1.29% | 14,391,100 |
| Dec 25, 2025 | 219.95 | 224.38 | 218.59 | 220.45 | 220.38 | 0.25% | 15,701,550 |
| Dec 24, 2025 | 218.99 | 221.12 | 215.65 | 219.90 | 219.83 | 0.17% | 16,725,320 |
| Dec 23, 2025 | 213.99 | 222.37 | 213.99 | 219.52 | 219.45 | 2.02% | 23,905,340 |
| Dec 22, 2025 | 205.55 | 216.16 | 205.55 | 215.18 | 215.11 | 5.44% | 30,868,820 |
| Dec 19, 2025 | 205.10 | 210.00 | 204.08 | 204.08 | 204.01 | 0.68% | 18,321,020 |
| Dec 18, 2025 | 205.05 | 206.78 | 201.50 | 202.70 | 202.63 | -2.12% | 11,934,840 |
| Dec 17, 2025 | 199.00 | 208.69 | 197.41 | 207.10 | 207.03 | 4.73% | 21,042,700 |
| Dec 16, 2025 | 201.99 | 203.38 | 196.21 | 197.75 | 197.68 | -2.59% | 17,187,420 |
| Dec 15, 2025 | 207.80 | 208.90 | 202.68 | 203.00 | 202.93 | -3.33% | 18,585,930 |
| Dec 12, 2025 | 212.00 | 212.00 | 205.00 | 210.00 | 209.93 | -1.22% | 32,185,670 |
| Dec 11, 2025 | 218.52 | 218.98 | 210.70 | 212.60 | 212.53 | -2.70% | 25,636,090 |
| Dec 10, 2025 | 212.01 | 221.00 | 207.18 | 218.50 | 218.43 | -0.36% | 45,135,200 |
| Dec 9, 2025 | 217.94 | 223.73 | 215.99 | 219.30 | 219.23 | -0.72% | 21,965,720 |