Skip to main content
logo
HitGen Inc. (SHA:688222)
China flag China · Delayed Price · Currency is CNY
24.93
-0.68 (-2.66%)
At close: Sep 19, 2025

HitGen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202525.3826.0824.5524.9324.93-2.66%14,186,716
Sep 18, 202526.1926.7625.2625.6125.61-2.07%17,882,660
Sep 17, 202526.6726.7325.9826.1526.15-2.75%15,778,243
Sep 16, 202526.8326.9326.1626.8926.890.71%13,509,000
Sep 15, 202527.0327.8626.6326.7026.70-0.60%19,359,922
Sep 12, 202526.0427.4725.5826.8626.864.80%27,051,956
Sep 11, 202524.5726.1223.4025.6325.630.23%22,930,910
Sep 10, 202525.2226.1325.1025.5725.571.75%18,690,969
Sep 9, 202526.7527.2025.0125.1325.13-6.79%25,481,189
Sep 8, 202527.0027.6126.3726.9626.96-0.37%26,108,679
Sep 5, 202527.7027.7025.7827.0627.06-2.31%36,368,631
Sep 4, 202529.2630.2826.6027.7027.70-3.82%49,148,045
Sep 3, 202525.5529.5525.4928.8028.8013.74%48,517,316
Sep 2, 202526.9427.4724.9725.3225.32-6.01%31,133,476
Sep 1, 202525.6427.5825.2426.9426.944.18%43,243,005
Aug 29, 202524.0826.9522.8225.8625.867.93%55,047,231
Aug 28, 202523.5525.3522.8123.9623.967.44%45,838,739
Aug 27, 202522.9623.9322.3022.3022.30-2.96%23,059,604
Aug 26, 202523.7924.1622.8522.9822.98-3.04%19,289,134
Aug 25, 202522.7624.2022.7223.7023.704.31%25,849,094
Aug 22, 202522.3722.8222.2022.7222.721.88%15,570,952
Aug 21, 202522.8623.0922.0822.3022.30-1.85%14,026,509
Aug 20, 202522.6022.9321.9222.7222.72-0.31%16,298,225
Aug 19, 202523.0423.8722.6522.7922.79-1.04%23,324,531
Aug 18, 202522.5123.2522.5123.0323.032.54%23,198,961
Aug 15, 202522.3922.5721.9622.4622.460.76%14,891,541
Aug 14, 202523.0023.2722.2122.2922.29-1.81%16,354,296
Aug 13, 202522.3522.8322.0622.7022.701.89%16,345,764
Aug 12, 202522.8222.9121.8122.2822.28-2.88%20,730,000
Aug 11, 202522.5923.0522.4622.9422.941.87%14,728,848
Aug 8, 202522.9123.0022.3322.5222.52-1.87%16,347,876
Aug 7, 202523.3024.3622.7022.9522.95-3.49%26,395,709
Aug 6, 202524.8024.8523.2323.7823.780.25%33,306,747
Aug 5, 202524.2225.6823.4423.7223.72-4.12%40,791,009
Aug 4, 202523.5924.8222.5324.7424.743.82%33,549,359
Aug 1, 202523.6925.3023.3923.8323.831.66%37,754,012
Jul 31, 202523.3624.2023.1223.4423.44-0.89%30,825,977
Jul 30, 202523.2924.7923.0323.6523.65-0.30%36,295,270
Jul 29, 202523.0024.3222.2523.7223.724.13%41,241,685
Jul 28, 202522.8323.2522.6922.7822.78-0.31%21,608,783
Jul 25, 202524.0024.1222.6022.8522.85-5.34%34,462,977
Jul 24, 202524.8525.9323.5024.1424.140.75%36,926,067
Jul 23, 202524.5025.3523.7023.9623.96-2.80%39,286,611
Jul 22, 202523.6626.4923.6624.6524.654.18%50,684,398
Jul 21, 202522.1724.2022.0723.6623.666.38%57,666,592
Jul 18, 202522.5023.4521.4422.2422.243.63%69,980,303
Jul 17, 202518.5621.4618.5621.4621.4620.02%49,409,454
Jul 16, 202517.7818.1617.6117.8817.88-0.56%12,889,711
Jul 15, 202517.9618.0517.4117.9817.98-0.55%18,365,551
Jul 14, 202517.2618.3517.1818.0818.084.51%26,473,225