Hwatsing Technology Co., Ltd. (SHA:688120)
China · Delayed Price · Currency is CNY 170.30
+0.79 (0.47%)
At close: Mar 20, 2026
Hwatsing Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 170.50 | 175.10 | 169.69 | 170.30 | 170.30 | 0.47% | 3,866,647 |
| Mar 19, 2026 | 173.05 | 173.99 | 169.43 | 169.51 | 169.51 | -3.20% | 3,611,350 |
| Mar 18, 2026 | 172.00 | 176.57 | 170.17 | 175.12 | 175.12 | 2.30% | 3,648,055 |
| Mar 17, 2026 | 174.55 | 179.80 | 170.80 | 171.19 | 171.19 | -1.10% | 5,177,281 |
| Mar 16, 2026 | 171.74 | 174.50 | 166.60 | 173.10 | 173.10 | 0.92% | 4,643,386 |
| Mar 13, 2026 | 169.27 | 175.10 | 169.27 | 171.53 | 171.53 | -0.65% | 4,098,391 |
| Mar 12, 2026 | 175.95 | 178.69 | 170.20 | 172.66 | 172.66 | -1.55% | 3,512,022 |
| Mar 11, 2026 | 176.46 | 177.47 | 173.00 | 175.37 | 175.37 | -0.93% | 3,640,855 |
| Mar 10, 2026 | 176.01 | 179.75 | 176.00 | 177.02 | 177.02 | 2.32% | 4,398,569 |
| Mar 9, 2026 | 170.00 | 176.82 | 168.08 | 173.01 | 173.01 | -3.03% | 6,744,942 |
| Mar 6, 2026 | 177.13 | 188.36 | 177.00 | 178.42 | 178.42 | 0.39% | 4,470,991 |
| Mar 5, 2026 | 182.35 | 185.94 | 175.43 | 177.73 | 177.73 | -0.38% | 4,688,918 |
| Mar 4, 2026 | 179.60 | 183.08 | 177.37 | 178.41 | 178.41 | -1.43% | 3,538,371 |
| Mar 3, 2026 | 192.96 | 194.90 | 180.20 | 180.99 | 180.99 | -5.73% | 5,059,267 |
| Mar 2, 2026 | 187.00 | 198.18 | 186.50 | 192.00 | 192.00 | -0.94% | 3,709,527 |
| Feb 27, 2026 | 195.12 | 196.62 | 191.88 | 193.82 | 193.82 | -1.43% | 3,503,170 |
| Feb 26, 2026 | 199.01 | 200.46 | 191.90 | 196.64 | 196.64 | -0.68% | 5,032,911 |
| Feb 25, 2026 | 189.11 | 200.88 | 187.62 | 197.98 | 197.98 | 4.90% | 6,580,167 |
| Feb 24, 2026 | 185.52 | 190.44 | 181.68 | 188.74 | 188.74 | 1.69% | 4,116,386 |
| Feb 13, 2026 | 183.00 | 189.60 | 180.10 | 185.61 | 185.61 | 1.38% | 4,134,951 |
| Feb 12, 2026 | 182.93 | 184.00 | 180.28 | 183.09 | 183.09 | 0.96% | 2,865,650 |
| Feb 11, 2026 | 181.01 | 184.50 | 179.40 | 181.35 | 181.35 | 0.36% | 3,400,422 |
| Feb 10, 2026 | 180.58 | 182.50 | 178.00 | 180.70 | 180.70 | 0.01% | 2,624,968 |
| Feb 9, 2026 | 183.00 | 184.89 | 180.11 | 180.68 | 180.68 | 0.76% | 3,168,796 |
| Feb 6, 2026 | 181.00 | 184.68 | 178.05 | 179.32 | 179.32 | -1.03% | 3,533,230 |
| Feb 5, 2026 | 178.00 | 183.98 | 176.00 | 181.18 | 181.18 | 0.04% | 3,733,579 |
| Feb 4, 2026 | 181.87 | 185.60 | 179.10 | 181.10 | 181.10 | -1.31% | 4,084,309 |
| Feb 3, 2026 | 181.00 | 184.89 | 178.77 | 183.51 | 183.51 | 3.68% | 4,757,155 |
| Feb 2, 2026 | 187.97 | 188.02 | 176.35 | 177.00 | 177.00 | -6.29% | 7,631,796 |
| Jan 30, 2026 | 194.00 | 195.70 | 186.50 | 188.88 | 188.88 | -1.63% | 5,127,941 |
| Jan 29, 2026 | 195.36 | 197.86 | 191.54 | 192.00 | 192.00 | -2.04% | 5,478,521 |
| Jan 28, 2026 | 200.35 | 201.94 | 194.37 | 196.00 | 196.00 | -1.27% | 5,283,796 |
| Jan 27, 2026 | 193.50 | 202.00 | 191.20 | 198.52 | 198.52 | 2.70% | 5,606,561 |
| Jan 26, 2026 | 195.19 | 198.48 | 190.28 | 193.30 | 193.30 | -2.56% | 5,584,036 |
| Jan 23, 2026 | 195.35 | 199.90 | 189.01 | 198.38 | 198.38 | 1.54% | 6,656,646 |
| Jan 22, 2026 | 197.35 | 199.00 | 192.50 | 195.38 | 195.38 | 1.12% | 5,230,274 |
| Jan 21, 2026 | 191.48 | 199.00 | 190.02 | 193.22 | 193.22 | 0.11% | 6,173,754 |
| Jan 20, 2026 | 192.00 | 195.79 | 189.11 | 193.00 | 193.00 | -0.19% | 6,496,308 |
| Jan 19, 2026 | 198.30 | 200.80 | 192.60 | 193.37 | 193.37 | -1.09% | 6,821,724 |
| Jan 16, 2026 | 185.08 | 196.66 | 183.30 | 195.50 | 195.50 | 7.68% | 12,368,360 |
| Jan 15, 2026 | 177.98 | 183.20 | 175.17 | 181.56 | 181.56 | 1.42% | 7,087,306 |
| Jan 14, 2026 | 170.62 | 186.50 | 170.00 | 179.02 | 179.02 | 3.11% | 8,236,092 |
| Jan 13, 2026 | 176.75 | 181.01 | 170.18 | 173.62 | 173.62 | -2.46% | 7,129,475 |
| Jan 12, 2026 | 174.50 | 182.58 | 174.50 | 178.00 | 178.00 | 1.80% | 7,055,032 |
| Jan 9, 2026 | 173.60 | 179.80 | 170.21 | 174.85 | 174.85 | 0.56% | 6,529,211 |
| Jan 8, 2026 | 172.00 | 177.00 | 170.58 | 173.88 | 173.88 | -0.07% | 8,318,932 |
| Jan 7, 2026 | 167.00 | 174.99 | 164.00 | 174.00 | 174.00 | 6.70% | 10,666,980 |
| Jan 6, 2026 | 156.45 | 170.28 | 155.02 | 163.07 | 163.07 | 4.18% | 9,523,605 |
| Jan 5, 2026 | 151.43 | 159.38 | 151.09 | 156.52 | 156.52 | 4.29% | 7,147,396 |
| Dec 31, 2025 | 155.88 | 157.18 | 149.51 | 150.08 | 150.08 | -1.81% | 4,997,624 |