Hygon Information Technology Co., Ltd. (SHA:688041)
China · Delayed Price · Currency is CNY 241.38
+9.38 (4.04%)
Sep 18, 2026, 3:00 PM CST
SHA:688041 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 236.89 | 245.80 | 236.89 | 241.38 | 241.38 | 4.04% | 26,831,418 |
| Sep 17, 2026 | 233.00 | 238.20 | 231.50 | 232.00 | 232.00 | -1.31% | 12,925,009 |
| Sep 16, 2026 | 224.98 | 237.51 | 224.00 | 235.09 | 235.09 | 4.67% | 19,400,342 |
| Sep 15, 2026 | 224.60 | 231.50 | 222.60 | 224.60 | 224.60 | 0.41% | 14,820,949 |
| Sep 14, 2026 | 225.60 | 227.80 | 220.77 | 223.69 | 223.69 | -3.12% | 14,799,762 |
| Sep 11, 2026 | 228.02 | 231.50 | 225.37 | 230.89 | 230.89 | -0.64% | 19,005,417 |
| Sep 10, 2026 | 232.00 | 234.99 | 230.66 | 232.37 | 232.37 | -1.45% | 13,078,701 |
| Sep 9, 2026 | 242.00 | 246.88 | 234.32 | 235.80 | 235.80 | -0.46% | 16,630,780 |
| Sep 8, 2026 | 246.00 | 247.99 | 236.28 | 236.90 | 236.90 | -2.39% | 17,918,714 |
| Sep 7, 2026 | 246.00 | 246.94 | 234.06 | 242.71 | 242.71 | -0.39% | 23,544,828 |
| Sep 4, 2026 | 249.00 | 251.38 | 241.49 | 243.67 | 243.67 | -1.03% | 13,503,000 |
| Sep 3, 2026 | 250.01 | 250.66 | 244.18 | 246.20 | 246.20 | -0.41% | 10,356,750 |
| Sep 2, 2026 | 247.39 | 249.85 | 243.60 | 247.21 | 247.21 | -1.29% | 13,956,935 |
| Sep 1, 2026 | 252.25 | 256.60 | 248.51 | 250.43 | 250.43 | -1.37% | 14,957,496 |
| Aug 31, 2026 | 239.50 | 254.05 | 238.33 | 253.90 | 253.90 | 3.43% | 18,745,644 |
| Aug 28, 2026 | 244.10 | 254.80 | 244.00 | 245.49 | 245.49 | -0.20% | 22,861,403 |
| Aug 27, 2026 | 240.00 | 249.67 | 240.00 | 245.97 | 245.97 | 6.50% | 31,271,284 |
| Aug 26, 2026 | 232.00 | 233.48 | 228.20 | 230.96 | 230.96 | -0.47% | 19,881,188 |
| Aug 25, 2026 | 226.98 | 234.59 | 225.75 | 232.06 | 232.06 | 0.54% | 18,256,584 |
| Aug 24, 2026 | 246.00 | 246.00 | 227.07 | 230.81 | 230.81 | -6.25% | 29,505,011 |
| Aug 21, 2026 | 245.00 | 249.32 | 242.22 | 246.21 | 246.21 | -0.05% | 21,440,767 |
| Aug 20, 2026 | 261.99 | 262.02 | 244.16 | 246.33 | 246.33 | -5.16% | 30,884,204 |
| Aug 19, 2026 | 273.05 | 273.46 | 256.11 | 259.74 | 259.74 | -7.26% | 28,599,040 |
| Aug 18, 2026 | 287.94 | 288.00 | 273.00 | 280.08 | 280.08 | -3.02% | 26,922,046 |
| Aug 17, 2026 | 281.00 | 288.80 | 279.33 | 288.80 | 288.80 | 2.78% | 23,356,688 |
| Aug 14, 2026 | 289.97 | 289.97 | 276.60 | 280.99 | 280.99 | -1.75% | 19,031,623 |
| Aug 13, 2026 | 293.30 | 296.99 | 285.36 | 286.00 | 286.00 | -0.58% | 18,610,727 |
| Aug 12, 2026 | 289.05 | 290.50 | 283.59 | 287.66 | 287.66 | 0.23% | 13,399,430 |
| Aug 11, 2026 | 285.79 | 292.77 | 285.51 | 287.01 | 287.01 | -1.18% | 12,235,662 |
| Aug 10, 2026 | 295.70 | 295.74 | 285.73 | 290.44 | 290.44 | -1.80% | 17,051,824 |
| Aug 7, 2026 | 291.03 | 298.76 | 288.55 | 295.75 | 295.75 | 1.61% | 19,313,920 |
| Aug 6, 2026 | 283.32 | 294.80 | 282.32 | 291.05 | 291.05 | 0.76% | 16,258,761 |
| Aug 5, 2026 | 280.00 | 293.48 | 277.00 | 288.85 | 288.85 | 4.90% | 26,561,619 |
| Aug 4, 2026 | 263.99 | 277.80 | 259.50 | 275.35 | 275.35 | 5.50% | 21,824,849 |
| Aug 3, 2026 | 277.00 | 277.90 | 259.40 | 261.00 | 261.00 | -5.78% | 24,135,139 |
| Jul 31, 2026 | 292.00 | 294.00 | 277.00 | 277.00 | 277.00 | 1.31% | 29,487,076 |
| Jul 30, 2026 | 284.58 | 288.00 | 265.05 | 273.42 | 273.42 | -3.73% | 29,242,315 |
| Jul 29, 2026 | 303.94 | 304.80 | 273.55 | 284.00 | 284.00 | -4.79% | 30,506,546 |
| Jul 28, 2026 | 307.99 | 314.80 | 293.15 | 298.28 | 298.28 | -4.88% | 25,117,185 |
| Jul 27, 2026 | 315.93 | 315.93 | 301.10 | 313.59 | 313.59 | -0.22% | 21,102,288 |
| Jul 24, 2026 | 311.00 | 319.36 | 303.00 | 314.28 | 314.28 | 0.73% | 19,810,487 |
| Jul 23, 2026 | 334.82 | 335.35 | 310.18 | 312.00 | 312.00 | -5.91% | 25,653,351 |
| Jul 22, 2026 | 338.00 | 349.00 | 324.69 | 331.60 | 331.60 | -3.75% | 32,887,927 |
| Jul 21, 2026 | 326.20 | 344.53 | 306.23 | 344.53 | 344.53 | 7.63% | 41,679,318 |
| Jul 20, 2026 | 311.00 | 320.99 | 299.92 | 320.12 | 320.12 | 5.00% | 36,494,316 |
| 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% | 27,996,349 |
| Jul 15, 2026 | 346.00 | 347.50 | 320.51 | 324.11 | 324.11 | -4.91% | 26,855,813 |
| 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% | 36,402,947 |