Hwatsing Technology Co., Ltd. (SHA:688120)
China · Delayed Price · Currency is CNY 280.00
-18.00 (-6.04%)
At close: May 21, 2026
Hwatsing Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 281.00 | 301.69 | 281.00 | 298.00 | 298.00 | 7.35% | 12,512,740 |
| May 19, 2026 | 272.15 | 282.10 | 263.00 | 277.60 | 277.60 | 1.68% | 11,751,730 |
| May 18, 2026 | 272.85 | 286.68 | 267.00 | 273.00 | 273.00 | 2.05% | 15,409,650 |
| May 15, 2026 | 253.00 | 288.68 | 248.69 | 267.51 | 267.51 | 6.79% | 15,898,120 |
| May 14, 2026 | 250.92 | 257.38 | 240.17 | 250.50 | 250.50 | -0.08% | 9,768,886 |
| May 13, 2026 | 225.00 | 256.60 | 223.89 | 250.71 | 250.71 | 6.62% | 15,697,070 |
| May 12, 2026 | 206.30 | 238.00 | 203.13 | 235.14 | 235.14 | 13.65% | 15,392,410 |
| May 11, 2026 | 199.03 | 211.00 | 197.97 | 206.89 | 206.89 | 5.59% | 8,159,833 |
| May 8, 2026 | 198.00 | 199.19 | 191.98 | 195.94 | 195.94 | -2.34% | 5,938,398 |
| May 7, 2026 | 194.94 | 202.23 | 194.21 | 200.63 | 200.63 | 3.78% | 7,239,231 |
| May 6, 2026 | 205.87 | 207.99 | 193.00 | 193.32 | 193.32 | -2.08% | 10,889,560 |
| Apr 30, 2026 | 192.14 | 199.60 | 192.14 | 197.43 | 197.43 | 2.19% | 8,153,590 |
| Apr 29, 2026 | 194.32 | 197.89 | 187.00 | 193.20 | 193.20 | -0.64% | 6,738,294 |
| Apr 28, 2026 | 193.66 | 202.99 | 189.20 | 194.44 | 194.44 | 0.23% | 7,031,340 |
| Apr 27, 2026 | 187.09 | 197.25 | 183.37 | 194.00 | 194.00 | 5.76% | 8,819,309 |
| Apr 24, 2026 | 183.98 | 188.37 | 180.00 | 183.43 | 183.43 | -0.52% | 6,148,382 |
| Apr 23, 2026 | 186.50 | 189.30 | 182.65 | 184.38 | 184.38 | -3.81% | 5,736,956 |
| Apr 22, 2026 | 190.50 | 192.66 | 186.80 | 191.68 | 191.68 | 0.78% | 4,442,666 |
| Apr 21, 2026 | 187.06 | 192.55 | 186.00 | 190.19 | 190.19 | 0.58% | 4,180,868 |
| Apr 20, 2026 | 187.70 | 191.00 | 183.03 | 189.09 | 189.09 | -0.02% | 4,403,998 |
| Apr 17, 2026 | 189.00 | 190.12 | 183.00 | 189.12 | 189.12 | -0.20% | 4,179,386 |
| Apr 16, 2026 | 185.40 | 191.38 | 182.50 | 189.50 | 189.50 | 3.28% | 5,719,386 |
| Apr 15, 2026 | 186.00 | 189.30 | 182.08 | 183.49 | 183.49 | -0.20% | 6,118,117 |
| Apr 14, 2026 | 181.28 | 186.77 | 181.02 | 183.85 | 183.85 | 2.66% | 4,542,927 |
| Apr 13, 2026 | 181.67 | 183.77 | 178.47 | 179.09 | 179.09 | -2.40% | 4,112,336 |
| Apr 10, 2026 | 185.00 | 189.50 | 183.30 | 183.50 | 183.50 | 0.75% | 4,042,191 |
| Apr 9, 2026 | 176.66 | 186.68 | 175.66 | 182.14 | 182.14 | 2.00% | 4,697,173 |
| Apr 8, 2026 | 174.00 | 178.74 | 172.32 | 178.56 | 178.56 | 6.34% | 4,219,939 |
| Apr 7, 2026 | 171.00 | 173.05 | 167.18 | 167.92 | 167.92 | -1.50% | 3,207,651 |
| Apr 3, 2026 | 172.91 | 175.32 | 169.00 | 170.47 | 170.47 | -0.83% | 2,506,473 |
| Apr 2, 2026 | 175.00 | 175.89 | 170.60 | 171.90 | 171.90 | -1.85% | 2,845,713 |
| Apr 1, 2026 | 179.00 | 179.99 | 174.33 | 175.14 | 175.14 | 0.66% | 3,791,852 |
| Mar 31, 2026 | 180.51 | 181.91 | 174.00 | 174.00 | 174.00 | -4.34% | 4,675,528 |
| Mar 30, 2026 | 169.00 | 185.33 | 168.02 | 181.90 | 181.90 | 6.45% | 6,781,418 |
| Mar 27, 2026 | 163.35 | 172.50 | 161.88 | 170.88 | 170.88 | 4.08% | 4,054,805 |
| Mar 26, 2026 | 166.05 | 167.80 | 163.64 | 164.18 | 164.18 | -1.57% | 2,980,267 |
| Mar 25, 2026 | 166.88 | 172.88 | 163.88 | 166.80 | 166.80 | 1.19% | 4,353,976 |
| Mar 24, 2026 | 165.00 | 166.57 | 159.69 | 164.84 | 164.84 | 1.51% | 4,462,535 |
| Mar 23, 2026 | 168.23 | 168.23 | 160.62 | 162.38 | 162.38 | -4.65% | 6,869,424 |
| Mar 20, 2026 | 170.50 | 175.10 | 169.69 | 170.30 | 170.30 | 0.47% | 3,866,647 |
| Mar 19, 2026 | 173.05 | 173.99 | 169.43 | 169.51 | 169.51 | -3.20% | 3,611,350 |
| Mar 18, 2026 | 172.00 | 176.57 | 170.17 | 175.12 | 175.12 | 2.30% | 3,648,055 |
| Mar 17, 2026 | 174.55 | 179.80 | 170.80 | 171.19 | 171.19 | -1.10% | 5,177,281 |
| Mar 16, 2026 | 171.74 | 174.50 | 166.60 | 173.10 | 173.10 | 0.92% | 4,643,386 |
| Mar 13, 2026 | 169.27 | 175.10 | 169.27 | 171.53 | 171.53 | -0.65% | 4,098,391 |
| Mar 12, 2026 | 175.95 | 178.69 | 170.20 | 172.66 | 172.66 | -1.55% | 3,512,022 |
| Mar 11, 2026 | 176.46 | 177.47 | 173.00 | 175.37 | 175.37 | -0.93% | 3,640,855 |
| Mar 10, 2026 | 176.01 | 179.75 | 176.00 | 177.02 | 177.02 | 2.32% | 4,398,569 |
| Mar 9, 2026 | 170.00 | 176.82 | 168.08 | 173.01 | 173.01 | -3.03% | 6,744,942 |
| Mar 6, 2026 | 177.13 | 188.36 | 177.00 | 178.42 | 178.42 | 0.39% | 4,470,991 |