Hua Hong Semiconductor Limited (SHA:688347)
China · Delayed Price · Currency is CNY 64.75
-2.05 (-3.07%)
At close: Aug 8, 2025, 2:57 PM CST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 65.80 | 66.28 | 64.26 | 64.75 | - | -3.07% | 22,334,080 |
| Aug 7, 2025 | 64.00 | 67.79 | 64.00 | 66.80 | - | 2.19% | 25,035,960 |
| Aug 6, 2025 | 64.50 | 66.38 | 62.82 | 65.37 | - | 1.35% | 21,449,770 |
| Aug 5, 2025 | 63.10 | 66.00 | 62.62 | 64.50 | - | 2.22% | 26,061,850 |
| Aug 4, 2025 | 59.60 | 64.06 | 59.60 | 63.10 | - | 7.55% | 28,407,530 |
| Aug 1, 2025 | 60.13 | 60.15 | 58.30 | 58.67 | - | -2.25% | 8,788,401 |
| Jul 31, 2025 | 58.00 | 62.20 | 57.96 | 60.02 | - | 2.63% | 21,202,950 |
| Jul 30, 2025 | 59.99 | 60.20 | 57.60 | 58.48 | - | -2.89% | 16,781,490 |
| Jul 29, 2025 | 59.50 | 60.78 | 58.95 | 60.22 | - | 0.25% | 14,304,950 |
| Jul 28, 2025 | 60.00 | 60.88 | 59.40 | 60.07 | - | 0.37% | 16,080,440 |
| Jul 25, 2025 | 57.99 | 59.99 | 57.61 | 59.85 | - | 3.17% | 17,675,110 |
| Jul 24, 2025 | 54.30 | 58.22 | 54.04 | 58.01 | - | 6.73% | 21,684,680 |
| Jul 23, 2025 | 53.70 | 55.28 | 53.36 | 54.35 | - | 1.17% | 10,370,280 |
| Jul 22, 2025 | 53.19 | 55.20 | 52.94 | 53.72 | - | 1.02% | 10,277,930 |
| Jul 21, 2025 | 52.90 | 54.40 | 52.80 | 53.18 | - | 0.47% | 5,758,402 |
| Jul 18, 2025 | 53.28 | 53.71 | 52.53 | 52.93 | - | -0.60% | 5,386,155 |
| Jul 17, 2025 | 53.37 | 53.90 | 52.40 | 53.25 | - | -0.22% | 10,597,640 |
| Jul 16, 2025 | 53.91 | 54.59 | 53.26 | 53.37 | - | -1.31% | 5,939,779 |
| Jul 15, 2025 | 54.00 | 54.48 | 53.18 | 54.08 | - | 0.06% | 5,942,082 |
| Jul 14, 2025 | 55.55 | 55.76 | 54.05 | 54.05 | - | -2.70% | 8,066,087 |
| Jul 11, 2025 | 52.90 | 56.43 | 52.78 | 55.55 | - | 4.59% | 15,156,420 |
| Jul 10, 2025 | 52.75 | 53.46 | 52.30 | 53.11 | - | 0.04% | 5,751,300 |
| Jul 9, 2025 | 53.96 | 53.96 | 52.69 | 53.09 | - | -1.85% | 6,496,971 |
| Jul 8, 2025 | 53.94 | 54.60 | 53.43 | 54.09 | - | 0.11% | 7,288,464 |
| Jul 7, 2025 | 53.70 | 55.49 | 53.70 | 54.03 | - | 0.99% | 10,975,810 |
| Jul 4, 2025 | 52.44 | 54.91 | 51.73 | 53.50 | - | 1.58% | 11,481,270 |
| Jul 3, 2025 | 53.00 | 53.48 | 52.41 | 52.67 | - | -1.13% | 7,558,914 |
| Jul 2, 2025 | 54.15 | 54.29 | 52.68 | 53.27 | - | -2.27% | 7,778,615 |
| Jul 1, 2025 | 54.83 | 54.83 | 53.63 | 54.51 | - | -0.73% | 9,533,094 |
| Jun 30, 2025 | 53.01 | 55.90 | 52.70 | 54.91 | - | 5.35% | 20,768,650 |
| Jun 27, 2025 | 52.40 | 52.59 | 51.68 | 52.12 | - | 0.04% | 5,458,891 |
| Jun 26, 2025 | 52.90 | 53.58 | 51.97 | 52.10 | - | -1.51% | 8,972,811 |
| Jun 25, 2025 | 51.90 | 53.28 | 51.81 | 52.90 | - | 1.83% | 11,220,190 |
| Jun 24, 2025 | 52.03 | 52.64 | 51.15 | 51.95 | - | -0.06% | 10,677,580 |
| Jun 23, 2025 | 50.82 | 53.53 | 50.81 | 51.98 | - | 1.92% | 16,714,290 |
| Jun 20, 2025 | 50.00 | 51.97 | 50.00 | 51.00 | - | 2.88% | 16,662,600 |
| Jun 19, 2025 | 49.03 | 50.31 | 49.02 | 49.57 | - | 0.14% | 7,586,052 |
| Jun 18, 2025 | 48.50 | 49.82 | 48.31 | 49.50 | - | 1.73% | 10,238,910 |
| Jun 17, 2025 | 47.42 | 48.87 | 47.02 | 48.66 | - | 2.57% | 7,489,328 |
| Jun 16, 2025 | 46.74 | 47.78 | 46.60 | 47.44 | - | 1.41% | 5,384,816 |
| Jun 13, 2025 | 47.12 | 47.69 | 46.01 | 46.78 | - | -0.72% | 11,960,550 |
| Jun 12, 2025 | 48.21 | 48.45 | 47.00 | 47.12 | - | -2.24% | 8,147,944 |
| Jun 11, 2025 | 48.00 | 49.26 | 47.99 | 48.20 | - | - | 7,058,078 |
| Jun 10, 2025 | 50.45 | 50.50 | 47.90 | 48.20 | - | -4.21% | 9,255,119 |
| Jun 9, 2025 | 49.00 | 50.48 | 48.90 | 50.32 | - | 2.69% | 8,248,639 |
| Jun 6, 2025 | 49.00 | 49.95 | 48.71 | 49.00 | - | -0.12% | 6,238,144 |
| Jun 5, 2025 | 48.38 | 49.50 | 47.85 | 49.06 | - | 1.64% | 8,546,032 |
| Jun 4, 2025 | 48.29 | 48.47 | 47.80 | 48.27 | - | 0.31% | 4,043,155 |
| Jun 3, 2025 | 47.97 | 49.49 | 47.56 | 48.12 | - | 0.50% | 7,976,599 |
| May 30, 2025 | 48.90 | 49.08 | 47.80 | 47.88 | - | -3.12% | 6,543,698 |