Hygon Information Technology Co., Ltd. (SHA:688041)
China · Delayed Price · Currency is CNY 289.00
-7.27 (-2.45%)
Apr 28, 2026, 4:00 PM EDT
SHA:688041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 290.00 | 300.02 | 286.00 | 289.00 | 289.00 | -2.45% | 31,800,780 |
| Apr 27, 2026 | 300.00 | 305.00 | 293.30 | 296.27 | 296.27 | 3.95% | 46,342,720 |
| Apr 24, 2026 | 275.63 | 293.30 | 271.06 | 285.00 | 285.00 | 8.20% | 54,125,110 |
| Apr 23, 2026 | 268.20 | 274.26 | 259.30 | 263.40 | 263.40 | 1.62% | 36,103,050 |
| Apr 22, 2026 | 251.02 | 260.23 | 251.00 | 259.20 | 259.20 | 2.63% | 23,976,660 |
| Apr 21, 2026 | 260.00 | 260.03 | 250.30 | 252.55 | 252.55 | -3.53% | 21,387,470 |
| Apr 20, 2026 | 262.00 | 271.55 | 260.59 | 261.78 | 261.78 | 0.68% | 27,857,370 |
| Apr 17, 2026 | 258.00 | 268.50 | 257.10 | 260.00 | 260.00 | 2.77% | 32,751,480 |
| Apr 16, 2026 | 252.50 | 255.00 | 248.00 | 253.00 | 253.00 | 0.40% | 23,421,840 |
| Apr 15, 2026 | 251.89 | 261.30 | 248.19 | 252.00 | 252.00 | 1.29% | 36,292,300 |
| Apr 14, 2026 | 251.01 | 252.86 | 245.03 | 248.78 | 248.78 | 1.44% | 27,727,600 |
| Apr 13, 2026 | 240.00 | 256.72 | 240.00 | 245.25 | 245.25 | 5.79% | 42,663,900 |
| Apr 10, 2026 | 230.49 | 238.51 | 230.49 | 231.82 | 231.82 | 2.12% | 29,460,690 |
| Apr 9, 2026 | 225.00 | 230.36 | 223.66 | 227.00 | 227.00 | -0.66% | 19,636,120 |
| Apr 8, 2026 | 226.10 | 231.90 | 223.05 | 228.50 | 228.50 | 5.04% | 30,916,470 |
| Apr 7, 2026 | 214.00 | 223.85 | 211.00 | 217.54 | 217.54 | 1.76% | 19,871,100 |
| Apr 3, 2026 | 214.07 | 218.17 | 213.22 | 213.77 | 213.77 | 0.36% | 11,708,890 |
| Apr 2, 2026 | 219.00 | 219.24 | 211.30 | 213.00 | 213.00 | -3.32% | 13,006,228 |
| Apr 1, 2026 | 217.10 | 221.80 | 215.00 | 220.31 | 220.31 | 4.78% | 19,683,730 |
| Mar 31, 2026 | 214.56 | 218.04 | 210.01 | 210.26 | 210.26 | -2.54% | 14,481,290 |
| Mar 30, 2026 | 218.60 | 218.88 | 213.07 | 215.73 | 215.73 | -2.36% | 14,612,420 |
| Mar 27, 2026 | 214.60 | 223.89 | 210.30 | 220.95 | 220.95 | 1.03% | 18,399,330 |
| Mar 26, 2026 | 223.33 | 228.00 | 218.00 | 218.70 | 218.70 | 0.60% | 22,430,030 |
| Mar 25, 2026 | 214.45 | 221.53 | 212.55 | 217.40 | 217.40 | 1.94% | 21,293,730 |
| Mar 24, 2026 | 210.69 | 213.98 | 202.98 | 213.27 | 213.27 | 3.01% | 22,099,080 |
| Mar 23, 2026 | 212.99 | 214.98 | 206.08 | 207.04 | 207.04 | -4.33% | 21,127,500 |
| Mar 20, 2026 | 224.50 | 225.50 | 216.00 | 216.42 | 216.42 | -2.79% | 20,227,563 |
| Mar 19, 2026 | 227.00 | 227.80 | 221.00 | 222.63 | 222.63 | -3.79% | 17,363,850 |
| Mar 18, 2026 | 228.45 | 232.50 | 224.10 | 231.40 | 231.40 | 1.90% | 14,926,349 |
| Mar 17, 2026 | 235.98 | 236.10 | 227.09 | 227.09 | 227.09 | -2.89% | 13,597,200 |
| Mar 16, 2026 | 235.18 | 236.88 | 224.99 | 233.85 | 233.85 | -0.80% | 22,247,390 |
| Mar 13, 2026 | 239.00 | 240.80 | 235.05 | 235.74 | 235.74 | -2.59% | 13,656,840 |
| Mar 12, 2026 | 241.70 | 251.68 | 240.50 | 242.00 | 242.00 | -0.90% | 17,298,802 |
| Mar 11, 2026 | 247.54 | 255.36 | 242.82 | 244.20 | 244.20 | -1.35% | 19,250,048 |
| Mar 10, 2026 | 246.99 | 250.98 | 244.80 | 247.53 | 247.53 | 3.82% | 21,685,630 |
| Mar 9, 2026 | 232.73 | 241.40 | 226.10 | 238.43 | 238.43 | -1.43% | 22,785,180 |
| Mar 6, 2026 | 240.00 | 242.97 | 238.49 | 241.90 | 241.90 | -0.45% | 14,518,915 |
| Mar 5, 2026 | 245.96 | 247.50 | 237.85 | 242.99 | 242.99 | 2.96% | 21,406,030 |
| Mar 4, 2026 | 236.98 | 243.88 | 233.77 | 236.00 | 236.00 | -2.07% | 18,468,290 |
| Mar 3, 2026 | 257.79 | 258.00 | 240.00 | 241.00 | 241.00 | -6.93% | 31,967,638 |
| Mar 2, 2026 | 255.08 | 265.00 | 254.75 | 258.95 | 258.95 | -0.82% | 26,884,440 |
| Feb 27, 2026 | 247.00 | 269.88 | 242.63 | 261.10 | 261.10 | 3.32% | 39,267,720 |
| 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 |