Hwatsing Technology Co., Ltd. (SHA:688120)
China · Delayed Price · Currency is CNY 152.10
-2.63 (-1.70%)
At close: Dec 19, 2025
Hwatsing Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 157.55 | 158.60 | 153.73 | 154.73 | 154.73 | -2.66% | 5,388,491 |
| Dec 17, 2025 | 157.02 | 159.21 | 152.14 | 158.96 | 158.96 | 2.55% | 5,905,888 |
| Dec 16, 2025 | 153.86 | 159.39 | 151.40 | 155.00 | 155.00 | -0.20% | 6,488,271 |
| Dec 15, 2025 | 155.01 | 159.57 | 153.05 | 155.31 | 155.31 | -0.44% | 7,257,075 |
| Dec 12, 2025 | 152.63 | 156.32 | 146.34 | 156.00 | 156.00 | 4.42% | 10,219,828 |
| Dec 11, 2025 | 146.20 | 155.68 | 146.20 | 149.40 | 149.40 | 3.30% | 8,466,991 |
| Dec 10, 2025 | 145.27 | 145.96 | 141.10 | 144.63 | 144.63 | -0.32% | 3,416,281 |
| Dec 9, 2025 | 141.07 | 147.00 | 141.02 | 145.10 | 145.10 | 1.49% | 5,620,598 |
| Dec 8, 2025 | 142.05 | 144.50 | 140.30 | 142.97 | 142.97 | 1.76% | 6,457,582 |
| Dec 5, 2025 | 137.80 | 141.09 | 135.88 | 140.50 | 140.50 | 1.08% | 5,379,904 |
| Dec 4, 2025 | 133.00 | 140.52 | 132.99 | 139.00 | 139.00 | 3.76% | 5,374,627 |
| Dec 3, 2025 | 137.05 | 137.46 | 133.69 | 133.96 | 133.96 | -2.38% | 3,548,967 |
| Dec 2, 2025 | 136.07 | 138.23 | 135.89 | 137.23 | 137.23 | 0.15% | 4,138,307 |
| Dec 1, 2025 | 135.50 | 137.47 | 134.64 | 137.02 | 137.02 | 1.50% | 6,374,608 |
| Nov 28, 2025 | 129.63 | 137.44 | 128.68 | 135.00 | 135.00 | 3.84% | 8,585,368 |
| Nov 27, 2025 | 129.41 | 133.33 | 129.41 | 130.01 | 130.01 | 0.59% | 4,822,817 |
| Nov 26, 2025 | 127.80 | 130.98 | 126.80 | 129.25 | 129.25 | 0.95% | 5,239,938 |
| Nov 25, 2025 | 128.88 | 129.33 | 127.39 | 128.03 | 128.03 | 0.53% | 4,064,291 |
| Nov 24, 2025 | 128.00 | 129.28 | 126.02 | 127.36 | 127.36 | 0.44% | 3,973,480 |
| Nov 21, 2025 | 130.33 | 132.34 | 126.18 | 126.80 | 126.80 | -3.61% | 5,155,485 |
| Nov 20, 2025 | 134.00 | 135.68 | 131.11 | 131.55 | 131.55 | -2.34% | 4,309,215 |
| Nov 19, 2025 | 135.41 | 138.30 | 134.34 | 134.70 | 134.70 | -1.25% | 3,237,616 |
| Nov 18, 2025 | 131.99 | 139.36 | 131.89 | 136.40 | 136.40 | 2.66% | 6,134,950 |
| Nov 17, 2025 | 139.77 | 139.77 | 131.91 | 132.86 | 132.86 | -3.37% | 6,387,037 |
| Nov 14, 2025 | 137.90 | 142.30 | 135.88 | 137.50 | 137.50 | -1.57% | 4,065,201 |
| Nov 13, 2025 | 139.40 | 144.79 | 138.50 | 139.70 | 139.70 | 0.18% | 4,942,209 |
| Nov 12, 2025 | 139.00 | 141.20 | 136.33 | 139.45 | 139.45 | -0.69% | 5,356,436 |
| Nov 11, 2025 | 145.06 | 149.23 | 140.00 | 140.42 | 140.42 | -2.13% | 6,598,173 |
| Nov 10, 2025 | 139.00 | 147.90 | 139.00 | 143.47 | 143.47 | 3.03% | 10,284,170 |
| Nov 7, 2025 | 139.00 | 141.00 | 138.42 | 139.25 | 139.25 | -1.02% | 4,484,741 |
| Nov 6, 2025 | 137.80 | 142.00 | 137.26 | 140.68 | 140.68 | 2.69% | 7,638,480 |
| Nov 5, 2025 | 135.74 | 138.47 | 134.74 | 137.00 | 137.00 | -1.30% | 4,928,684 |
| Nov 4, 2025 | 134.27 | 142.20 | 133.25 | 138.80 | 138.80 | 3.64% | 10,083,130 |
| 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% | 11,528,130 |
| 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% | 10,168,430 |
| Oct 24, 2025 | 144.11 | 147.93 | 143.80 | 147.35 | 147.35 | 3.23% | 11,746,410 |
| 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% | 16,354,990 |
| Oct 13, 2025 | 155.00 | 166.99 | 155.00 | 166.73 | 166.73 | 1.66% | 12,194,220 |
| Oct 10, 2025 | 158.82 | 165.99 | 157.34 | 164.00 | 164.00 | 1.11% | 12,483,730 |