Hygon Information Technology Co., Ltd. (SHA:688041)
China · Delayed Price · Currency is CNY 179.99
-5.89 (-3.17%)
Oct 30, 2026, 11:30 AM CST
SHA:688041 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 181.50 | 181.50 | 176.20 | 179.99 | 179.99 | -3.17% | 10,815,461 |
| Oct 29, 2026 | 193.00 | 193.00 | 183.51 | 185.88 | 185.88 | -3.54% | 17,146,668 |
| Oct 28, 2026 | 194.00 | 194.27 | 188.11 | 192.70 | 192.70 | 3.03% | 16,310,008 |
| Oct 27, 2026 | 198.15 | 199.50 | 186.80 | 187.03 | 187.03 | -5.54% | 16,683,005 |
| Oct 26, 2026 | 200.00 | 200.00 | 193.25 | 198.00 | 198.00 | -1.54% | 21,462,944 |
| Oct 23, 2026 | 190.35 | 203.48 | 186.00 | 201.10 | 201.10 | 5.28% | 27,819,109 |
| Oct 22, 2026 | 195.00 | 195.37 | 189.28 | 191.02 | 191.02 | -1.18% | 19,901,694 |
| Oct 21, 2026 | 195.84 | 199.50 | 191.89 | 193.30 | 193.30 | 0.68% | 18,563,514 |
| Oct 20, 2026 | 189.91 | 194.45 | 186.00 | 192.00 | 192.00 | 0.26% | 19,492,910 |
| Oct 19, 2026 | 190.78 | 193.94 | 187.30 | 191.50 | 191.50 | -0.54% | 15,762,883 |
| Oct 16, 2026 | 196.01 | 198.00 | 189.94 | 192.54 | 192.54 | -0.66% | 20,326,103 |
| Oct 15, 2026 | 193.80 | 195.00 | 189.08 | 193.82 | 193.82 | -3.79% | 27,023,007 |
| Oct 14, 2026 | 207.00 | 208.79 | 200.86 | 201.46 | 201.46 | -3.95% | 15,767,452 |
| Oct 13, 2026 | 210.00 | 212.68 | 202.52 | 209.74 | 209.74 | -1.76% | 19,489,609 |
| Oct 12, 2026 | 216.90 | 220.20 | 212.80 | 213.50 | 213.50 | -2.77% | 13,258,757 |
| Oct 9, 2026 | 217.78 | 221.48 | 209.66 | 219.59 | 219.59 | -0.43% | 18,827,092 |
| Oct 8, 2026 | 226.80 | 228.89 | 219.00 | 220.53 | 220.53 | -2.76% | 16,954,613 |
| Sep 30, 2026 | 236.20 | 238.00 | 226.10 | 226.80 | 226.80 | -3.85% | 17,726,916 |
| Sep 29, 2026 | 239.02 | 241.49 | 232.00 | 235.88 | 235.88 | -1.92% | 17,648,468 |
| Sep 28, 2026 | 246.93 | 246.93 | 238.30 | 240.50 | 240.50 | -3.14% | 17,224,790 |
| Sep 24, 2026 | 249.50 | 255.56 | 247.70 | 248.30 | 248.30 | -1.34% | 16,873,483 |
| Sep 23, 2026 | 258.50 | 259.80 | 251.38 | 251.66 | 251.66 | -1.70% | 19,508,103 |
| Sep 22, 2026 | 265.00 | 269.74 | 254.60 | 256.00 | 256.00 | 3.88% | 42,733,900 |
| Sep 21, 2026 | 247.00 | 247.38 | 241.04 | 246.45 | 246.45 | 2.10% | 23,511,274 |
| 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% | 13,503,008 |
| 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 |