Hwatsing Technology Co., Ltd. (SHA:688120)
China flag China · Delayed Price · Currency is CNY
125.90
+2.82 (2.29%)
At close: Aug 26, 2025, 2:57 PM CST

Hwatsing Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025124.93132.15123.68124.48--1.13%12,083,503
Aug 26, 2025122.50127.77121.42125.90-2.29%8,174,674
Aug 25, 2025127.25132.89121.00123.08--1.42%14,854,867
Aug 22, 2025116.30127.00116.29124.85-6.92%14,266,710
Aug 21, 2025116.51118.12115.30116.77-0.23%8,615,353
Aug 20, 2025111.00116.73110.06116.50-5.61%10,112,049
Aug 19, 2025113.00113.00110.03110.31--2.00%6,273,529
Aug 18, 2025108.00114.27108.00112.56-4.29%9,231,810
Aug 15, 2025105.86108.25104.40107.93-1.53%6,252,229
Aug 14, 2025107.88109.78106.10106.30--1.27%7,702,294
Aug 13, 2025106.51108.26106.13107.67-1.00%5,369,986
Aug 12, 2025107.39107.54105.60106.60--0.84%6,309,728
Aug 11, 2025108.42108.42107.30107.50--0.56%4,317,631
Aug 8, 2025109.34109.34108.08108.11--1.12%2,844,168
Aug 7, 2025109.19111.45108.41109.33-0.21%4,484,282
Aug 6, 2025109.09109.19108.10109.10-0.09%3,191,205
Aug 5, 2025108.69109.80107.90109.00-0.52%3,630,087
Aug 4, 2025108.03110.47107.06108.44--0.34%4,219,238
Aug 1, 2025110.60111.80108.80108.81--1.50%3,431,124
Jul 31, 2025114.00114.90110.21110.47--3.41%4,233,882
Jul 30, 2025115.63116.95113.18114.37--1.43%3,711,640
Jul 29, 2025114.71117.22112.21116.03-0.85%4,392,084
Jul 28, 2025115.30116.50114.00115.05--0.16%4,853,931
Jul 25, 2025115.00115.66113.54115.24-0.27%3,467,658
Jul 24, 2025115.90115.90114.08114.93--0.10%3,781,991
Jul 23, 2025110.38115.70109.52115.05-4.26%7,021,552
Jul 22, 2025109.66111.78109.20110.35-0.82%3,544,265
Jul 21, 2025111.36111.37109.08109.45--1.71%3,550,482
Jul 18, 2025111.77112.86110.00111.35-0.28%3,080,224
Jul 17, 2025111.79111.79109.21111.04--0.78%3,319,862
Jul 16, 2025113.08114.20111.52111.91--0.89%2,198,899
Jul 15, 2025112.26113.78111.31112.91-0.81%2,327,977
Jul 14, 2025112.41113.33111.76112.00--0.40%1,778,429
Jul 11, 2025110.88112.70110.20112.45-1.53%2,298,950
Jul 10, 2025112.06113.80110.13110.76--1.50%2,600,218
Jul 9, 2025112.37113.20111.51112.45-0.08%2,184,151
Jul 8, 2025113.10113.89112.18112.36--0.12%2,409,980
Jul 7, 2025111.58114.85111.28112.50-0.31%2,524,029
Jul 4, 2025108.08114.64107.89112.15-3.43%4,148,439
Jul 3, 2025110.60111.20108.30108.43--1.89%2,799,331
Jul 2, 2025112.86113.30110.13110.52--2.48%2,963,180
Jul 1, 2025113.22114.70112.45113.32-0.09%2,623,760
Jun 30, 2025111.65113.65110.85113.22-1.78%3,951,436
Jun 27, 2025110.95112.75109.75111.24-0.81%3,319,557
Jun 26, 2025110.48113.53109.53110.35--0.08%3,364,667
Jun 25, 2025110.60111.19108.76110.44--0.16%3,654,110
Jun 24, 2025110.06111.06108.52110.61-0.13%3,373,731
Jun 23, 2025108.49112.17107.52110.47-1.79%5,438,839
Jun 20, 2025108.53112.08108.26108.52-0.05%4,049,396
Jun 19, 2025105.77109.18105.64108.47-2.11%4,724,846