Hygon Information Technology Co., Ltd. (SHA:688041)
China · Delayed Price · Currency is CNY 312.02
+8.39 (2.76%)
At close: May 19, 2026
SHA:688041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 20,227,560 |
| 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% | 14,926,340 |
| 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% | 17,298,800 |
| Mar 11, 2026 | 247.54 | 255.36 | 242.82 | 244.20 | 244.20 | -1.35% | 19,250,040 |
| 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% | 14,518,910 |
| 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 |