Hygon Information Technology Co., Ltd. (SHA:688041)
China · Delayed Price · Currency is CNY 245.49
-0.48 (-0.20%)
Aug 28, 2026, 3:00 PM CST
SHA:688041 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,505,010 |
| Aug 21, 2026 | 245.00 | 249.32 | 242.22 | 246.21 | 246.21 | -0.05% | 21,440,760 |
| Aug 20, 2026 | 261.99 | 262.02 | 244.16 | 246.33 | 246.33 | -5.16% | 30,884,200 |
| 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% | 26,922,040 |
| Aug 17, 2026 | 281.00 | 288.80 | 279.33 | 288.80 | 288.80 | 2.78% | 23,356,680 |
| Aug 14, 2026 | 289.97 | 289.97 | 276.60 | 280.99 | 280.99 | -1.75% | 19,031,620 |
| Aug 13, 2026 | 293.30 | 296.99 | 285.36 | 286.00 | 286.00 | -0.58% | 18,610,720 |
| 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% | 12,235,660 |
| Aug 10, 2026 | 295.70 | 295.74 | 285.73 | 290.44 | 290.44 | -1.80% | 17,051,820 |
| 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% | 16,258,760 |
| 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% | 21,824,840 |
| Aug 3, 2026 | 277.00 | 277.90 | 259.40 | 261.00 | 261.00 | -5.78% | 24,135,130 |
| Jul 31, 2026 | 292.00 | 294.00 | 277.00 | 277.00 | 277.00 | 1.31% | 29,487,070 |
| Jul 30, 2026 | 284.58 | 288.00 | 265.05 | 273.42 | 273.42 | -3.73% | 29,242,310 |
| Jul 29, 2026 | 303.94 | 304.80 | 273.55 | 284.00 | 284.00 | -4.79% | 30,506,540 |
| Jul 28, 2026 | 307.99 | 314.80 | 293.15 | 298.28 | 298.28 | -4.88% | 25,117,180 |
| Jul 27, 2026 | 315.93 | 315.93 | 301.10 | 313.59 | 313.59 | -0.22% | 21,102,280 |
| Jul 24, 2026 | 311.00 | 319.36 | 303.00 | 314.28 | 314.28 | 0.73% | 19,810,480 |
| 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% | 32,887,920 |
| 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% | 36,494,310 |
| 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 |