Hwatsing Technology Co., Ltd. (SHA:688120)
China · Delayed Price · Currency is CNY 225.37
+3.07 (1.38%)
Oct 9, 2026, 3:00 PM CST
Hwatsing Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 220.00 | 227.60 | 213.01 | 225.37 | 225.37 | 1.38% | 10,479,356 |
| Oct 8, 2026 | 228.85 | 230.58 | 220.16 | 222.30 | 222.30 | -2.26% | 7,388,299 |
| Sep 30, 2026 | 235.00 | 238.97 | 226.00 | 227.43 | 227.43 | -2.39% | 6,576,531 |
| Sep 29, 2026 | 235.00 | 235.79 | 227.60 | 233.00 | 233.00 | -0.53% | 8,102,709 |
| Sep 28, 2026 | 246.88 | 248.86 | 233.01 | 234.24 | 234.24 | -5.23% | 9,026,402 |
| Sep 24, 2026 | 252.60 | 255.13 | 246.00 | 247.17 | 247.17 | -2.69% | 5,173,038 |
| Sep 23, 2026 | 256.08 | 257.83 | 253.01 | 254.01 | 254.01 | -0.37% | 4,948,105 |
| Sep 22, 2026 | 261.11 | 263.50 | 254.00 | 254.95 | 254.95 | -1.03% | 8,026,563 |
| Sep 21, 2026 | 263.98 | 268.88 | 255.57 | 257.60 | 257.60 | -2.21% | 10,944,895 |
| Sep 18, 2026 | 270.00 | 275.71 | 252.99 | 263.43 | 263.43 | -0.59% | 16,246,670 |
| Sep 17, 2026 | 266.00 | 269.76 | 262.00 | 265.00 | 265.00 | -0.55% | 7,268,591 |
| Sep 16, 2026 | 257.00 | 268.00 | 255.57 | 266.47 | 266.47 | 4.29% | 11,886,621 |
| Sep 15, 2026 | 233.52 | 261.45 | 232.69 | 255.50 | 255.50 | 8.64% | 10,890,388 |
| Sep 14, 2026 | 233.40 | 238.50 | 231.00 | 235.17 | 235.17 | -0.82% | 4,994,388 |
| Sep 11, 2026 | 243.50 | 244.70 | 230.36 | 237.11 | 237.11 | -2.73% | 7,626,206 |
| Sep 10, 2026 | 238.60 | 246.38 | 235.41 | 243.76 | 243.76 | 1.44% | 5,487,778 |
| Sep 9, 2026 | 246.84 | 246.84 | 239.40 | 240.30 | 240.30 | -0.70% | 4,920,006 |
| Sep 8, 2026 | 246.89 | 248.88 | 241.11 | 242.00 | 242.00 | -1.71% | 5,593,463 |
| Sep 7, 2026 | 245.01 | 252.85 | 240.11 | 246.20 | 246.20 | 1.11% | 8,207,720 |
| Sep 4, 2026 | 254.63 | 257.84 | 241.30 | 243.49 | 243.49 | -2.70% | 6,849,211 |
| Sep 3, 2026 | 252.11 | 254.67 | 249.36 | 250.25 | 250.25 | -0.05% | 5,033,961 |
| Sep 2, 2026 | 249.10 | 254.00 | 245.00 | 250.38 | 250.38 | -1.38% | 5,941,791 |
| Sep 1, 2026 | 259.95 | 263.47 | 252.00 | 253.88 | 253.88 | -2.59% | 6,495,055 |
| Aug 31, 2026 | 254.60 | 261.70 | 248.90 | 260.64 | 260.64 | 0.05% | 8,483,515 |
| Aug 28, 2026 | 264.00 | 272.00 | 260.20 | 260.52 | 260.52 | -2.46% | 6,053,389 |
| Aug 27, 2026 | 263.88 | 272.24 | 260.36 | 267.10 | 267.10 | 1.88% | 8,313,856 |
| Aug 26, 2026 | 262.00 | 266.48 | 255.55 | 262.18 | 262.18 | -0.12% | 6,794,556 |
| Aug 25, 2026 | 264.07 | 268.18 | 254.07 | 262.50 | 262.50 | -1.56% | 8,760,312 |
| Aug 24, 2026 | 273.00 | 275.00 | 261.00 | 266.66 | 266.66 | -1.85% | 8,175,642 |
| Aug 21, 2026 | 278.35 | 280.50 | 268.76 | 271.70 | 271.70 | -3.14% | 7,994,935 |
| Aug 20, 2026 | 275.00 | 283.50 | 271.55 | 280.50 | 280.50 | 3.30% | 9,464,907 |
| Aug 19, 2026 | 280.00 | 288.59 | 266.00 | 271.54 | 271.54 | -5.94% | 13,512,598 |
| Aug 18, 2026 | 277.34 | 289.35 | 274.06 | 288.68 | 288.68 | 4.05% | 11,751,050 |
| Aug 17, 2026 | 263.42 | 278.93 | 258.80 | 277.44 | 277.44 | 5.32% | 11,177,600 |
| Aug 14, 2026 | 266.90 | 268.33 | 258.80 | 263.42 | 263.42 | 0.16% | 8,645,012 |
| Aug 13, 2026 | 276.01 | 279.00 | 262.00 | 262.99 | 262.99 | -3.78% | 10,808,392 |
| Aug 12, 2026 | 269.91 | 273.60 | 265.38 | 273.33 | 273.33 | 1.86% | 11,088,197 |
| Aug 11, 2026 | 258.31 | 278.50 | 258.23 | 268.33 | 268.33 | 1.82% | 16,133,660 |
| Aug 10, 2026 | 259.30 | 272.85 | 255.00 | 263.53 | 263.53 | 1.63% | 12,557,436 |
| Aug 7, 2026 | 244.57 | 261.50 | 240.80 | 259.30 | 259.30 | 6.01% | 14,879,831 |
| Aug 6, 2026 | 235.00 | 250.00 | 230.20 | 244.60 | 244.60 | 0.66% | 15,473,089 |
| Aug 5, 2026 | 225.00 | 247.00 | 223.50 | 243.00 | 243.00 | 6.53% | 20,346,920 |
| Aug 4, 2026 | 227.36 | 236.16 | 222.50 | 228.11 | 228.11 | 0.49% | 17,024,500 |
| Aug 3, 2026 | 248.00 | 249.60 | 222.20 | 226.99 | 226.99 | -11.67% | 20,430,690 |
| Jul 31, 2026 | 300.00 | 300.68 | 255.11 | 256.98 | 256.98 | -4.21% | 22,790,599 |
| Jul 30, 2026 | 262.00 | 283.99 | 247.06 | 268.28 | 268.28 | -0.16% | 20,370,220 |
| Jul 29, 2026 | 258.12 | 268.76 | 236.46 | 268.70 | 268.70 | 4.15% | 19,280,530 |
| Jul 28, 2026 | 269.36 | 273.00 | 256.01 | 258.00 | 258.00 | -4.97% | 14,565,607 |
| Jul 27, 2026 | 261.28 | 278.88 | 252.50 | 271.50 | 271.50 | 2.88% | 14,947,018 |
| Jul 24, 2026 | 253.77 | 277.25 | 250.00 | 263.90 | 263.90 | 2.07% | 15,514,400 |