Hwatsing Technology Co., Ltd. (SHA:688120)
China · Delayed Price · Currency is CNY 130.69
+0.87 (0.67%)
At close: Sep 19, 2025
Hwatsing Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 108.00 | 114.27 | 108.00 | 112.56 | 112.56 | 4.29% | 9,231,810 |
| Aug 15, 2025 | 105.86 | 108.25 | 104.40 | 107.93 | 107.93 | 1.53% | 6,252,229 |
| Aug 14, 2025 | 107.88 | 109.78 | 106.10 | 106.30 | 106.30 | -1.27% | 7,702,294 |
| Aug 13, 2025 | 106.51 | 108.26 | 106.13 | 107.67 | 107.67 | 1.00% | 5,369,986 |
| Aug 12, 2025 | 107.39 | 107.54 | 105.60 | 106.60 | 106.60 | -0.84% | 6,309,728 |
| Aug 11, 2025 | 108.42 | 108.42 | 107.30 | 107.50 | 107.50 | -0.56% | 4,317,631 |
| Aug 8, 2025 | 109.34 | 109.34 | 108.08 | 108.11 | 108.11 | -1.12% | 2,844,168 |
| Aug 7, 2025 | 109.19 | 111.45 | 108.41 | 109.33 | 109.33 | 0.21% | 4,484,282 |
| Aug 6, 2025 | 109.09 | 109.19 | 108.10 | 109.10 | 109.10 | 0.09% | 3,191,205 |
| Aug 5, 2025 | 108.69 | 109.80 | 107.90 | 109.00 | 109.00 | 0.52% | 3,630,087 |
| Aug 4, 2025 | 108.03 | 110.47 | 107.06 | 108.44 | 108.44 | -0.34% | 4,219,238 |
| Aug 1, 2025 | 110.60 | 111.80 | 108.80 | 108.81 | 108.81 | -1.50% | 3,431,124 |
| Jul 31, 2025 | 114.00 | 114.90 | 110.21 | 110.47 | 110.47 | -3.41% | 4,233,882 |
| Jul 30, 2025 | 115.63 | 116.95 | 113.18 | 114.37 | 114.37 | -1.43% | 3,711,640 |
| Jul 29, 2025 | 114.71 | 117.22 | 112.21 | 116.03 | 116.03 | 0.85% | 4,392,084 |
| Jul 28, 2025 | 115.30 | 116.50 | 114.00 | 115.05 | 115.05 | -0.16% | 4,853,931 |
| Jul 25, 2025 | 115.00 | 115.66 | 113.54 | 115.24 | 115.24 | 0.27% | 3,467,658 |
| Jul 24, 2025 | 115.90 | 115.90 | 114.08 | 114.93 | 114.93 | -0.10% | 3,781,991 |
| Jul 23, 2025 | 110.38 | 115.70 | 109.52 | 115.05 | 115.05 | 4.26% | 7,021,552 |
| Jul 22, 2025 | 109.66 | 111.78 | 109.20 | 110.35 | 110.35 | 0.82% | 3,544,265 |
| Jul 21, 2025 | 111.36 | 111.37 | 109.08 | 109.45 | 109.45 | -1.71% | 3,550,482 |
| Jul 18, 2025 | 111.77 | 112.86 | 110.00 | 111.35 | 111.35 | 0.28% | 3,080,224 |
| Jul 17, 2025 | 111.79 | 111.79 | 109.21 | 111.04 | 111.04 | -0.78% | 3,319,862 |
| Jul 16, 2025 | 113.08 | 114.20 | 111.52 | 111.91 | 111.91 | -0.89% | 2,198,899 |
| Jul 15, 2025 | 112.26 | 113.78 | 111.31 | 112.91 | 112.91 | 0.81% | 2,327,977 |
| Jul 14, 2025 | 112.41 | 113.33 | 111.76 | 112.00 | 112.00 | -0.40% | 1,778,429 |