Hwatsing Technology Co., Ltd. (SHA:688120)
China · Delayed Price · Currency is CNY 263.98
+0.55 (0.21%)
Sep 21, 2026, 9:30 AM CST
Hwatsing Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 270.00 | 275.71 | 252.99 | 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 |
| 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 |