Hygon Information Technology Co., Ltd. (SHA:688041)
China · Delayed Price · Currency is CNY 259.70
-14.36 (-5.24%)
Jun 8, 2026, 3:00 PM CST
SHA:688041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 260.49 | 267.50 | 255.84 | 259.70 | 259.70 | -5.24% | 31,618,230 |
| Jun 5, 2026 | 280.00 | 283.62 | 272.92 | 274.06 | 274.06 | -4.10% | 33,220,720 |
| Jun 4, 2026 | 283.00 | 289.55 | 280.08 | 285.79 | 285.79 | -0.05% | 25,178,290 |
| Jun 3, 2026 | 283.00 | 298.00 | 281.39 | 285.94 | 285.94 | 0.86% | 37,417,670 |
| Jun 2, 2026 | 278.99 | 288.80 | 274.06 | 283.49 | 283.49 | 2.95% | 28,259,660 |
| Jun 1, 2026 | 299.77 | 300.19 | 275.00 | 275.36 | 275.36 | -6.31% | 40,118,820 |
| May 29, 2026 | 319.80 | 322.56 | 290.89 | 293.90 | 293.90 | -6.51% | 42,687,340 |
| May 28, 2026 | 311.13 | 318.98 | 306.11 | 314.36 | 314.36 | -0.77% | 36,421,090 |
| May 27, 2026 | 343.00 | 343.00 | 316.66 | 316.79 | 316.79 | -7.14% | 46,566,610 |
| May 26, 2026 | 323.00 | 345.00 | 316.10 | 341.16 | 341.16 | 3.48% | 53,151,870 |
| May 25, 2026 | 312.40 | 330.88 | 302.18 | 329.68 | 329.68 | 5.53% | 51,693,340 |
| May 22, 2026 | 311.10 | 315.34 | 301.18 | 312.40 | 312.40 | 1.76% | 37,060,610 |
| May 21, 2026 | 333.30 | 339.90 | 306.00 | 307.00 | 307.00 | -3.08% | 51,592,690 |
| May 20, 2026 | 307.00 | 324.57 | 306.72 | 316.74 | 316.74 | 1.51% | 42,275,460 |
| May 19, 2026 | 303.48 | 312.04 | 291.58 | 312.02 | 312.02 | 2.76% | 43,128,370 |
| May 18, 2026 | 303.00 | 314.50 | 300.00 | 303.63 | 303.63 | 0.20% | 35,474,590 |
| May 15, 2026 | 320.00 | 325.00 | 300.18 | 303.01 | 303.01 | -6.82% | 57,672,280 |
| May 14, 2026 | 348.38 | 353.68 | 325.00 | 325.20 | 325.20 | -6.60% | 42,291,560 |
| May 13, 2026 | 335.00 | 350.33 | 328.28 | 348.19 | 348.19 | -0.29% | 41,758,370 |
| May 12, 2026 | 343.00 | 358.80 | 338.45 | 349.19 | 349.19 | - | 43,343,660 |
| May 11, 2026 | 340.50 | 350.00 | 332.97 | 349.18 | 349.18 | 8.01% | 54,502,390 |
| May 8, 2026 | 333.88 | 338.56 | 320.01 | 323.28 | 323.28 | -5.36% | 49,970,590 |
| May 7, 2026 | 342.69 | 343.17 | 333.88 | 341.60 | 341.60 | -0.82% | 48,137,200 |
| May 6, 2026 | 322.10 | 355.50 | 321.00 | 344.41 | 344.41 | 16.26% | 61,609,030 |
| Apr 30, 2026 | 284.90 | 302.68 | 284.88 | 296.25 | 296.25 | 6.27% | 48,909,290 |
| Apr 29, 2026 | 284.72 | 287.80 | 271.06 | 278.77 | 278.77 | -3.54% | 35,613,390 |
| 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% | 13,006,220 |
| 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 |