Hwatsing Technology Co., Ltd. (SHA:688120)
China · Delayed Price · Currency is CNY 137.00
-1.80 (-1.30%)
At close: Nov 5, 2025
Hwatsing Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 134.27 | 142.20 | 133.25 | 138.80 | 138.80 | 3.64% | 10,083,133 |
| Nov 3, 2025 | 135.79 | 137.33 | 130.30 | 133.93 | 133.93 | -2.48% | 8,893,089 |
| Oct 31, 2025 | 141.64 | 142.00 | 137.00 | 137.34 | 137.34 | -6.49% | 11,528,131 |
| Oct 30, 2025 | 150.33 | 152.50 | 146.43 | 146.87 | 146.87 | -2.28% | 6,822,112 |
| Oct 29, 2025 | 147.88 | 150.60 | 146.00 | 150.29 | 150.29 | 0.31% | 7,818,516 |
| Oct 28, 2025 | 149.62 | 153.81 | 148.00 | 149.83 | 149.83 | -0.65% | 7,302,000 |
| Oct 27, 2025 | 150.00 | 153.13 | 147.55 | 150.81 | 150.81 | 2.35% | 10,168,439 |
| Oct 24, 2025 | 144.11 | 147.93 | 143.80 | 147.35 | 147.35 | 3.23% | 11,746,418 |
| Oct 23, 2025 | 141.60 | 143.79 | 139.84 | 142.74 | 142.74 | 0.74% | 5,336,878 |
| Oct 22, 2025 | 142.00 | 144.44 | 139.61 | 141.69 | 141.69 | -0.92% | 6,217,645 |
| Oct 21, 2025 | 143.00 | 144.66 | 142.20 | 143.00 | 143.00 | 0.79% | 6,679,761 |
| Oct 20, 2025 | 144.88 | 146.68 | 140.89 | 141.88 | 141.88 | -0.15% | 6,592,590 |
| Oct 17, 2025 | 148.79 | 149.00 | 142.00 | 142.10 | 142.10 | -4.87% | 8,792,088 |
| Oct 16, 2025 | 149.01 | 153.85 | 148.46 | 149.37 | 149.37 | -0.60% | 6,842,856 |
| Oct 15, 2025 | 149.94 | 152.07 | 147.00 | 150.27 | 150.27 | 0.52% | 9,905,893 |
| Oct 14, 2025 | 169.88 | 169.99 | 149.00 | 149.50 | 149.50 | -10.33% | 16,354,998 |
| Oct 13, 2025 | 155.00 | 166.99 | 155.00 | 166.73 | 166.73 | 1.66% | 12,194,222 |
| Oct 10, 2025 | 158.82 | 165.99 | 157.34 | 164.00 | 164.00 | 1.11% | 12,483,731 |
| Oct 9, 2025 | 167.20 | 171.32 | 161.11 | 162.20 | 162.20 | -1.82% | 14,448,172 |
| Sep 30, 2025 | 166.00 | 171.60 | 162.70 | 165.20 | 165.20 | -1.59% | 12,309,023 |
| Sep 29, 2025 | 164.00 | 168.86 | 157.30 | 167.87 | 167.87 | 2.86% | 14,543,007 |
| Sep 26, 2025 | 157.00 | 169.88 | 155.80 | 163.20 | 163.20 | 3.84% | 15,149,339 |
| Sep 25, 2025 | 153.72 | 160.93 | 151.84 | 157.16 | 157.16 | 1.39% | 15,095,690 |
| Sep 24, 2025 | 137.59 | 164.00 | 136.36 | 155.00 | 155.00 | 13.16% | 21,925,432 |
| Sep 23, 2025 | 133.40 | 137.30 | 132.28 | 136.97 | 136.97 | 4.33% | 15,728,558 |
| Sep 22, 2025 | 132.00 | 132.90 | 129.51 | 131.28 | 131.28 | 0.45% | 10,749,032 |
| Sep 19, 2025 | 130.00 | 134.80 | 130.00 | 130.69 | 130.69 | 0.67% | 15,485,294 |
| Sep 18, 2025 | 125.98 | 135.55 | 125.00 | 129.82 | 129.82 | 3.03% | 18,194,258 |
| Sep 17, 2025 | 123.00 | 127.45 | 120.02 | 126.00 | 126.00 | 2.82% | 12,527,207 |
| Sep 16, 2025 | 118.00 | 126.36 | 118.00 | 122.54 | 122.54 | 3.85% | 14,731,924 |
| Sep 15, 2025 | 119.67 | 120.37 | 115.66 | 118.00 | 118.00 | -0.08% | 12,477,739 |
| Sep 12, 2025 | 118.05 | 120.86 | 117.09 | 118.10 | 118.10 | 0.03% | 9,312,416 |
| Sep 11, 2025 | 114.60 | 118.80 | 113.50 | 118.06 | 118.06 | 2.93% | 8,910,673 |
| Sep 10, 2025 | 115.00 | 116.60 | 114.70 | 114.70 | 114.70 | -0.55% | 4,702,188 |
| Sep 9, 2025 | 118.00 | 118.03 | 114.71 | 115.33 | 115.33 | -3.25% | 4,938,470 |
| Sep 8, 2025 | 117.41 | 119.74 | 115.25 | 119.20 | 119.20 | 1.45% | 6,839,259 |
| Sep 5, 2025 | 114.65 | 117.95 | 113.80 | 117.50 | 117.50 | 2.50% | 6,183,074 |
| Sep 4, 2025 | 121.00 | 121.54 | 112.60 | 114.63 | 114.63 | -4.86% | 9,367,658 |
| Sep 3, 2025 | 120.93 | 124.36 | 120.15 | 120.48 | 120.48 | -0.02% | 7,807,142 |
| Sep 2, 2025 | 127.04 | 129.50 | 119.70 | 120.50 | 120.50 | -5.98% | 9,828,953 |
| Sep 1, 2025 | 128.00 | 130.89 | 126.01 | 128.17 | 128.17 | 1.72% | 9,427,164 |
| Aug 29, 2025 | 130.90 | 130.98 | 125.00 | 126.00 | 126.00 | -3.07% | 8,797,413 |
| Aug 28, 2025 | 124.48 | 130.00 | 123.04 | 129.99 | 129.99 | 4.43% | 10,971,865 |
| Aug 27, 2025 | 124.93 | 132.15 | 123.68 | 124.48 | 124.48 | -1.13% | 12,083,503 |
| Aug 26, 2025 | 122.50 | 127.77 | 121.42 | 125.90 | 125.90 | 2.29% | 8,174,674 |
| Aug 25, 2025 | 127.25 | 132.89 | 121.00 | 123.08 | 123.08 | -1.42% | 14,854,867 |
| Aug 22, 2025 | 116.30 | 127.00 | 116.29 | 124.85 | 124.85 | 6.92% | 14,266,710 |
| Aug 21, 2025 | 116.51 | 118.12 | 115.30 | 116.77 | 116.77 | 0.23% | 8,615,353 |
| Aug 20, 2025 | 111.00 | 116.73 | 110.06 | 116.50 | 116.50 | 5.61% | 10,112,049 |
| Aug 19, 2025 | 113.00 | 113.00 | 110.03 | 110.31 | 110.31 | -2.00% | 6,273,529 |