Hygon Information Technology Co., Ltd. (SHA:688041)
China · Delayed Price · Currency is CNY 304.88
-15.52 (-4.84%)
Jul 17, 2026, 3:00 PM CST
SHA:688041 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 317.00 | 323.62 | 298.00 | 304.88 | 304.88 | -4.84% | 35,790,245 |
| Jul 16, 2026 | 319.78 | 337.50 | 315.00 | 320.40 | 320.40 | -1.14% | 27,996,340 |
| Jul 15, 2026 | 346.00 | 347.50 | 320.51 | 324.11 | 324.11 | -4.91% | 26,855,810 |
| Jul 14, 2026 | 347.90 | 351.01 | 319.09 | 340.85 | 340.85 | -1.20% | 39,988,017 |
| Jul 13, 2026 | 347.00 | 370.30 | 339.10 | 345.00 | 345.00 | -2.27% | 36,402,940 |
| Jul 10, 2026 | 366.00 | 395.17 | 352.51 | 353.00 | 353.00 | -2.88% | 51,342,370 |
| Jul 9, 2026 | 346.21 | 363.85 | 335.50 | 363.46 | 363.46 | 5.97% | 42,754,490 |
| Jul 8, 2026 | 349.00 | 359.04 | 342.01 | 343.00 | 343.00 | 0.12% | 30,295,790 |
| Jul 7, 2026 | 334.00 | 354.33 | 328.58 | 342.60 | 342.60 | 1.06% | 30,598,738 |
| Jul 6, 2026 | 340.00 | 353.53 | 327.80 | 339.00 | 339.00 | 4.18% | 36,494,570 |
| Jul 3, 2026 | 327.00 | 337.39 | 317.03 | 325.40 | 325.40 | 0.96% | 29,085,423 |
| Jul 2, 2026 | 336.60 | 348.60 | 320.76 | 322.29 | 322.29 | -7.89% | 39,804,681 |
| Jul 1, 2026 | 368.00 | 377.88 | 346.30 | 349.90 | 349.90 | -5.51% | 40,965,140 |
| Jun 30, 2026 | 360.20 | 377.79 | 354.24 | 370.30 | 370.30 | 4.36% | 41,494,360 |
| Jun 29, 2026 | 347.99 | 363.80 | 339.80 | 354.84 | 354.84 | 2.88% | 46,456,625 |
| Jun 26, 2026 | 355.00 | 358.00 | 337.93 | 344.90 | 344.90 | -4.27% | 39,770,737 |
| Jun 25, 2026 | 339.00 | 369.00 | 338.00 | 360.28 | 360.28 | 6.88% | 60,446,250 |
| Jun 24, 2026 | 314.00 | 342.00 | 310.01 | 337.10 | 337.10 | 6.34% | 45,883,180 |
| Jun 23, 2026 | 324.00 | 333.33 | 312.72 | 317.00 | 317.00 | -3.10% | 34,790,335 |
| Jun 22, 2026 | 330.00 | 334.80 | 316.67 | 327.30 | 327.15 | -0.21% | 43,421,437 |
| Jun 18, 2026 | 310.00 | 336.18 | 308.88 | 328.00 | 327.85 | 6.42% | 53,786,730 |
| Jun 17, 2026 | 288.00 | 309.75 | 285.10 | 308.22 | 308.08 | 4.73% | 43,231,040 |
| Jun 16, 2026 | 299.00 | 299.00 | 291.20 | 294.31 | 294.18 | -1.67% | 28,019,210 |
| Jun 15, 2026 | 288.00 | 300.00 | 282.01 | 299.32 | 299.18 | 6.90% | 37,039,730 |
| Jun 12, 2026 | 299.82 | 299.84 | 280.00 | 280.00 | 279.87 | -3.39% | 49,320,290 |
| Jun 11, 2026 | 282.38 | 293.11 | 279.00 | 289.84 | 289.71 | 1.77% | 40,633,850 |
| Jun 10, 2026 | 285.00 | 305.80 | 281.66 | 284.80 | 284.67 | 6.20% | 64,683,070 |
| Jun 9, 2026 | 267.00 | 269.49 | 259.51 | 268.18 | 268.06 | 3.27% | 31,297,781 |
| Jun 8, 2026 | 260.49 | 267.50 | 255.84 | 259.70 | 259.58 | -5.24% | 31,618,230 |
| Jun 5, 2026 | 280.00 | 283.62 | 272.92 | 274.06 | 273.93 | -4.10% | 33,220,720 |
| Jun 4, 2026 | 283.00 | 289.55 | 280.08 | 285.79 | 285.66 | -0.05% | 25,178,290 |
| Jun 3, 2026 | 283.00 | 298.00 | 281.39 | 285.94 | 285.81 | 0.86% | 37,417,670 |
| Jun 2, 2026 | 278.99 | 288.80 | 274.06 | 283.49 | 283.36 | 2.95% | 28,259,660 |
| Jun 1, 2026 | 299.77 | 300.19 | 275.00 | 275.36 | 275.23 | -6.31% | 40,118,820 |
| May 29, 2026 | 319.80 | 322.56 | 290.89 | 293.90 | 293.77 | -6.51% | 42,687,340 |
| May 28, 2026 | 311.13 | 318.98 | 306.11 | 314.36 | 314.22 | -0.77% | 36,421,090 |
| May 27, 2026 | 343.00 | 343.00 | 316.66 | 316.79 | 316.64 | -7.14% | 46,566,610 |
| May 26, 2026 | 323.00 | 345.00 | 316.10 | 341.16 | 341.00 | 3.48% | 53,151,870 |
| May 25, 2026 | 312.40 | 330.88 | 302.18 | 329.68 | 329.53 | 5.53% | 51,693,340 |
| May 22, 2026 | 311.10 | 315.34 | 301.18 | 312.40 | 312.26 | 1.76% | 37,060,610 |
| May 21, 2026 | 333.30 | 339.90 | 306.00 | 307.00 | 306.86 | -3.08% | 51,592,690 |
| May 20, 2026 | 307.00 | 324.57 | 306.72 | 316.74 | 316.59 | 1.51% | 42,275,460 |
| May 19, 2026 | 303.48 | 312.04 | 291.58 | 312.02 | 311.88 | 2.76% | 43,128,370 |
| May 18, 2026 | 303.00 | 314.50 | 300.00 | 303.63 | 303.49 | 0.20% | 35,474,590 |
| May 15, 2026 | 320.00 | 325.00 | 300.18 | 303.01 | 302.87 | -6.82% | 57,672,280 |
| May 14, 2026 | 348.38 | 353.68 | 325.00 | 325.20 | 325.05 | -6.60% | 42,291,560 |
| May 13, 2026 | 335.00 | 350.33 | 328.28 | 348.19 | 348.03 | -0.29% | 41,758,370 |
| May 12, 2026 | 343.00 | 358.80 | 338.45 | 349.19 | 349.03 | - | 43,343,660 |
| May 11, 2026 | 340.50 | 350.00 | 332.97 | 349.18 | 349.02 | 8.01% | 54,502,390 |
| May 8, 2026 | 333.88 | 338.56 | 320.01 | 323.28 | 323.13 | -5.36% | 49,970,590 |