Hwatsing Technology Co., Ltd. (SHA:688120)
China · Delayed Price · Currency is CNY 268.33
+4.80 (1.82%)
Aug 11, 2026, 3:00 PM CST
Hwatsing Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 258.31 | 273.40 | 258.23 | 273.40 | - | 3.75% | 6,719,745 |
| 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 |
| Jul 23, 2026 | 275.13 | 279.87 | 255.01 | 258.55 | 258.55 | -5.29% | 15,152,610 |
| Jul 22, 2026 | 265.00 | 284.11 | 260.01 | 273.00 | 273.00 | -0.20% | 21,594,720 |
| Jul 21, 2026 | 235.00 | 273.56 | 216.00 | 273.56 | 273.56 | 20.00% | 22,365,260 |
| Jul 20, 2026 | 247.00 | 252.99 | 221.02 | 227.97 | 227.97 | -5.67% | 19,028,540 |
| Jul 17, 2026 | 258.43 | 265.50 | 240.88 | 241.67 | 241.67 | -6.49% | 19,779,120 |
| Jul 16, 2026 | 282.49 | 287.99 | 257.00 | 258.43 | 258.43 | -10.88% | 16,142,481 |
| Jul 15, 2026 | 313.00 | 316.60 | 282.83 | 289.98 | 289.98 | -6.16% | 17,774,453 |
| Jul 14, 2026 | 315.00 | 331.97 | 285.11 | 309.00 | 309.00 | -5.07% | 25,376,606 |
| Jul 13, 2026 | 314.05 | 338.75 | 314.05 | 325.51 | 325.51 | 0.28% | 19,561,109 |
| Jul 10, 2026 | 342.92 | 374.85 | 324.00 | 324.60 | 324.60 | -5.64% | 22,505,671 |
| Jul 9, 2026 | 300.00 | 348.00 | 292.51 | 344.00 | 344.00 | 16.61% | 19,165,077 |
| Jul 8, 2026 | 276.00 | 298.00 | 262.50 | 295.00 | 295.00 | 6.88% | 18,745,452 |
| Jul 7, 2026 | 262.05 | 284.84 | 259.46 | 276.00 | 276.00 | 2.60% | 16,795,790 |
| Jul 6, 2026 | 272.00 | 277.74 | 256.00 | 269.00 | 269.00 | 0.56% | 17,306,850 |
| Jul 3, 2026 | 272.57 | 279.66 | 259.00 | 267.50 | 267.50 | -4.80% | 22,536,901 |
| Jul 2, 2026 | 307.86 | 312.93 | 275.98 | 281.00 | 281.00 | -14.85% | 24,415,190 |
| Jul 1, 2026 | 322.19 | 356.64 | 320.00 | 330.00 | 330.00 | 2.43% | 19,006,120 |
| Jun 30, 2026 | 330.00 | 332.55 | 303.01 | 322.18 | 322.18 | 1.85% | 20,738,680 |
| Jun 29, 2026 | 264.93 | 316.32 | 264.20 | 316.32 | 316.32 | 20.00% | 18,324,882 |
| Jun 26, 2026 | 250.00 | 265.99 | 246.20 | 263.60 | 263.60 | 4.40% | 13,601,110 |
| Jun 25, 2026 | 248.00 | 257.96 | 244.26 | 252.50 | 252.50 | 4.13% | 13,302,745 |
| Jun 24, 2026 | 230.52 | 246.00 | 228.00 | 242.49 | 242.49 | 4.97% | 13,306,897 |
| Jun 23, 2026 | 231.82 | 240.79 | 225.01 | 231.01 | 231.01 | -1.74% | 12,627,895 |
| Jun 22, 2026 | 230.50 | 237.50 | 223.35 | 235.10 | 235.10 | 3.63% | 16,679,892 |
| Jun 18, 2026 | 225.06 | 232.33 | 220.45 | 226.86 | 226.86 | 2.05% | 16,050,620 |
| Jun 17, 2026 | 196.00 | 222.88 | 196.00 | 222.31 | 222.31 | 10.50% | 19,898,670 |
| Jun 16, 2026 | 200.00 | 205.50 | 193.88 | 201.18 | 201.18 | 0.93% | 14,965,700 |
| Jun 15, 2026 | 186.00 | 200.68 | 183.00 | 199.33 | 199.33 | 8.33% | 17,467,790 |
| Jun 12, 2026 | 193.68 | 198.89 | 183.20 | 184.00 | 184.00 | -1.47% | 19,278,330 |
| Jun 11, 2026 | 180.31 | 192.80 | 180.00 | 186.74 | 186.74 | 2.48% | 14,271,570 |
| Jun 10, 2026 | 180.00 | 189.48 | 178.56 | 182.22 | 182.22 | 0.12% | 14,286,010 |
| Jun 9, 2026 | 175.71 | 182.79 | 173.71 | 182.29 | 182.00 | 6.20% | 11,730,010 |
| Jun 8, 2026 | 167.86 | 177.77 | 166.83 | 171.65 | 171.38 | -3.10% | 10,649,489 |
| Jun 5, 2026 | 179.29 | 184.26 | 175.00 | 177.14 | 176.87 | -2.78% | 11,426,105 |
| Jun 4, 2026 | 174.04 | 184.66 | 173.57 | 182.20 | 181.91 | 2.91% | 11,922,760 |
| Jun 3, 2026 | 175.36 | 183.26 | 172.61 | 177.04 | 176.77 | 1.27% | 14,129,793 |
| Jun 2, 2026 | 175.00 | 178.56 | 170.13 | 174.83 | 174.55 | 0.02% | 11,779,597 |