HitGen Inc. (SHA:688222)
China · Delayed Price · Currency is CNY 23.90
+0.46 (1.96%)
Last updated: Aug 1, 2025
HitGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.69 | 25.30 | 23.39 | 23.83 | - | 1.66% | 37,754,012 |
| Jul 31, 2025 | 23.36 | 24.20 | 23.12 | 23.44 | - | -0.89% | 30,825,977 |
| Jul 30, 2025 | 23.29 | 24.79 | 23.03 | 23.65 | - | -0.30% | 36,295,270 |
| Jul 29, 2025 | 23.00 | 24.32 | 22.25 | 23.72 | - | 4.13% | 41,241,685 |
| Jul 28, 2025 | 22.83 | 23.25 | 22.69 | 22.78 | - | -0.31% | 21,608,783 |
| Jul 25, 2025 | 24.00 | 24.12 | 22.60 | 22.85 | - | -5.34% | 34,462,977 |
| Jul 24, 2025 | 24.85 | 25.93 | 23.50 | 24.14 | - | 0.75% | 36,926,067 |
| Jul 23, 2025 | 24.50 | 25.35 | 23.70 | 23.96 | - | -2.80% | 39,286,611 |
| Jul 22, 2025 | 23.66 | 26.49 | 23.66 | 24.65 | - | 4.18% | 50,684,398 |
| Jul 21, 2025 | 22.17 | 24.20 | 22.07 | 23.66 | - | 6.38% | 57,666,592 |
| Jul 18, 2025 | 22.50 | 23.45 | 21.44 | 22.24 | - | 3.63% | 69,980,303 |
| Jul 17, 2025 | 18.56 | 21.46 | 18.56 | 21.46 | - | 20.02% | 49,409,454 |
| Jul 16, 2025 | 17.78 | 18.16 | 17.61 | 17.88 | - | -0.56% | 12,889,711 |
| Jul 15, 2025 | 17.96 | 18.05 | 17.41 | 17.98 | - | -0.55% | 18,365,551 |
| Jul 14, 2025 | 17.26 | 18.35 | 17.18 | 18.08 | - | 4.51% | 26,473,225 |
| Jul 11, 2025 | 16.86 | 17.38 | 16.80 | 17.30 | - | 2.55% | 16,865,772 |
| Jul 10, 2025 | 16.83 | 17.26 | 16.75 | 16.87 | - | -0.35% | 13,862,859 |
| Jul 9, 2025 | 16.62 | 17.38 | 16.35 | 16.93 | - | 1.26% | 19,935,417 |
| Jul 8, 2025 | 16.00 | 17.15 | 15.99 | 16.72 | - | 3.98% | 21,298,455 |
| Jul 7, 2025 | 16.60 | 16.62 | 16.00 | 16.08 | - | -3.07% | 10,827,667 |
| Jul 4, 2025 | 16.52 | 16.77 | 16.16 | 16.59 | - | 0.91% | 14,075,372 |
| Jul 3, 2025 | 16.40 | 16.62 | 16.19 | 16.44 | - | 0.55% | 8,760,257 |
| Jul 2, 2025 | 16.58 | 16.88 | 16.17 | 16.35 | - | -1.98% | 11,264,919 |
| Jul 1, 2025 | 15.91 | 16.68 | 15.88 | 16.68 | - | 3.73% | 19,560,454 |
| Jun 30, 2025 | 15.70 | 16.10 | 14.96 | 16.08 | - | -0.99% | 24,431,594 |
| Jun 27, 2025 | 15.59 | 16.56 | 15.52 | 16.24 | - | 4.24% | 14,315,470 |
| Jun 26, 2025 | 15.98 | 15.98 | 15.51 | 15.58 | - | -2.50% | 8,981,991 |
| Jun 25, 2025 | 15.91 | 16.05 | 15.66 | 15.98 | - | 0.63% | 7,621,846 |
| Jun 24, 2025 | 15.78 | 16.02 | 15.66 | 15.88 | - | 0.83% | 7,396,304 |
| Jun 23, 2025 | 15.31 | 15.85 | 15.25 | 15.75 | - | 2.41% | 7,174,304 |
| Jun 20, 2025 | 15.62 | 15.70 | 15.29 | 15.38 | - | -1.54% | 5,376,494 |
| Jun 19, 2025 | 15.83 | 16.09 | 15.48 | 15.62 | - | -2.25% | 6,606,349 |
| Jun 18, 2025 | 16.15 | 16.27 | 15.75 | 15.98 | - | -2.38% | 9,425,300 |
| Jun 17, 2025 | 16.77 | 17.07 | 16.30 | 16.37 | - | -2.39% | 13,378,598 |
| Jun 16, 2025 | 16.69 | 17.38 | 16.54 | 16.77 | - | 3.01% | 16,132,633 |
| Jun 13, 2025 | 16.72 | 16.99 | 16.26 | 16.28 | - | -3.78% | 12,067,021 |
| Jun 12, 2025 | 16.86 | 17.08 | 16.73 | 16.92 | - | -0.35% | 11,357,096 |
| Jun 11, 2025 | 17.16 | 17.32 | 16.86 | 16.98 | - | -1.05% | 10,942,700 |
| Jun 10, 2025 | 17.38 | 17.81 | 17.09 | 17.16 | - | -0.58% | 20,115,933 |
| Jun 9, 2025 | 16.87 | 17.47 | 16.87 | 17.26 | - | 2.31% | 15,891,108 |
| Jun 6, 2025 | 16.93 | 17.23 | 16.77 | 16.87 | - | -0.82% | 9,469,619 |
| Jun 5, 2025 | 17.33 | 17.45 | 16.89 | 17.01 | - | -2.35% | 13,017,298 |
| Jun 4, 2025 | 17.36 | 17.85 | 17.15 | 17.42 | - | 0.46% | 15,533,120 |
| Jun 3, 2025 | 16.69 | 17.68 | 16.60 | 17.34 | - | 3.89% | 18,845,204 |
| May 30, 2025 | 16.88 | 17.18 | 16.65 | 16.69 | - | -2.11% | 18,535,969 |
| May 29, 2025 | 15.14 | 17.68 | 15.09 | 17.05 | - | 12.62% | 30,688,505 |
| May 28, 2025 | 15.55 | 15.69 | 15.06 | 15.14 | - | -3.51% | 9,854,209 |
| May 27, 2025 | 15.51 | 15.87 | 15.42 | 15.69 | - | 0.51% | 10,276,338 |
| May 26, 2025 | 16.17 | 16.21 | 15.49 | 15.61 | - | -4.00% | 13,319,808 |
| May 23, 2025 | 15.91 | 16.78 | 15.83 | 16.26 | - | 2.72% | 21,411,913 |