Hangzhou Honghua Digital Technology Stock Company LTD. (SHA:688789)
China · Delayed Price · Currency is CNY 78.22
+0.72 (0.93%)
Aug 22, 2025, 3:00 PM CST
SHA:688789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 77.80 | 78.46 | 77.00 | 78.22 | 78.22 | 0.93% | 1,433,747 |
| Aug 21, 2025 | 77.17 | 78.56 | 76.00 | 77.50 | 77.50 | 0.73% | 2,307,815 |
| Aug 20, 2025 | 75.10 | 77.18 | 74.61 | 76.94 | 76.94 | 2.60% | 2,492,459 |
| Aug 19, 2025 | 75.27 | 77.28 | 74.85 | 74.99 | 74.99 | -1.41% | 2,434,196 |
| Aug 18, 2025 | 77.00 | 77.05 | 75.09 | 76.06 | 76.06 | -0.83% | 3,009,892 |
| Aug 15, 2025 | 74.65 | 76.94 | 74.24 | 76.70 | 76.70 | 2.70% | 1,444,911 |
| Aug 14, 2025 | 76.47 | 76.64 | 74.44 | 74.68 | 74.68 | -2.38% | 1,422,840 |
| Aug 13, 2025 | 74.04 | 76.95 | 74.04 | 76.50 | 76.50 | 3.10% | 2,255,994 |
| Aug 12, 2025 | 73.51 | 74.33 | 73.20 | 74.20 | 74.20 | 0.68% | 1,027,842 |
| Aug 11, 2025 | 71.76 | 74.20 | 71.76 | 73.70 | 73.70 | 2.70% | 1,818,764 |
| Aug 8, 2025 | 72.21 | 72.64 | 71.17 | 71.76 | 71.76 | -0.61% | 997,569 |
| Aug 7, 2025 | 72.73 | 73.59 | 71.90 | 72.20 | 72.20 | -0.96% | 2,814,857 |
| Aug 6, 2025 | 72.80 | 73.19 | 72.07 | 72.90 | 72.90 | 0.15% | 1,079,066 |
| Aug 5, 2025 | 70.79 | 72.88 | 70.39 | 72.79 | 72.79 | 3.10% | 1,891,534 |
| Aug 4, 2025 | 70.55 | 70.85 | 69.76 | 70.60 | 70.60 | -0.47% | 1,316,888 |
| Aug 1, 2025 | 71.03 | 72.65 | 70.20 | 70.93 | 70.93 | -0.23% | 1,619,661 |
| Jul 31, 2025 | 72.09 | 72.69 | 70.75 | 71.09 | 71.09 | -1.36% | 2,187,523 |
| Jul 30, 2025 | 73.50 | 73.80 | 71.50 | 72.07 | 72.07 | -2.33% | 2,483,239 |
| Jul 29, 2025 | 70.40 | 75.00 | 70.12 | 73.79 | 73.79 | 4.79% | 4,072,436 |
| Jul 28, 2025 | 70.40 | 70.64 | 69.70 | 70.42 | 70.42 | 0.09% | 1,713,529 |
| Jul 25, 2025 | 69.25 | 70.80 | 69.05 | 70.36 | 70.36 | 1.49% | 1,815,151 |
| Jul 24, 2025 | 69.03 | 69.33 | 68.49 | 69.33 | 69.33 | 0.49% | 1,041,609 |
| Jul 23, 2025 | 67.85 | 70.03 | 67.50 | 68.99 | 68.99 | 1.46% | 2,472,831 |
| Jul 22, 2025 | 68.28 | 68.96 | 67.78 | 68.00 | 68.00 | 0.98% | 2,258,008 |
| Jul 21, 2025 | 67.30 | 68.03 | 66.89 | 67.34 | 67.34 | 0.51% | 1,660,805 |
| Jul 18, 2025 | 67.84 | 68.00 | 66.52 | 67.00 | 67.00 | -1.24% | 2,073,760 |
| Jul 17, 2025 | 68.45 | 68.58 | 66.71 | 67.84 | 67.84 | -0.69% | 2,071,658 |
| Jul 16, 2025 | 67.94 | 68.85 | 67.60 | 68.31 | 68.31 | 0.54% | 892,422 |
| Jul 15, 2025 | 69.09 | 69.70 | 67.87 | 67.94 | 67.94 | -1.66% | 1,049,652 |
| Jul 14, 2025 | 69.35 | 70.00 | 69.00 | 69.09 | 69.09 | -0.26% | 784,915 |
| Jul 11, 2025 | 68.51 | 69.88 | 68.35 | 69.27 | 69.27 | 0.92% | 1,256,567 |
| Jul 10, 2025 | 69.66 | 69.80 | 68.30 | 68.64 | 68.64 | -1.52% | 933,878 |
| Jul 9, 2025 | 69.50 | 70.12 | 69.11 | 69.70 | 69.70 | 0.07% | 721,830 |
| Jul 8, 2025 | 69.89 | 70.12 | 69.12 | 69.65 | 69.65 | 0.39% | 1,121,322 |
| Jul 7, 2025 | 69.38 | 69.89 | 69.03 | 69.38 | 69.38 | 0.41% | 556,330 |
| Jul 4, 2025 | 69.88 | 70.21 | 69.03 | 69.10 | 69.10 | -1.14% | 1,329,369 |
| Jul 3, 2025 | 69.93 | 70.50 | 69.23 | 69.90 | 69.90 | -0.43% | 1,878,649 |
| Jul 2, 2025 | 71.95 | 72.82 | 69.65 | 70.20 | 70.20 | -2.74% | 1,146,611 |
| Jul 1, 2025 | 73.90 | 73.90 | 71.50 | 72.18 | 72.18 | -1.18% | 1,215,056 |
| Jun 30, 2025 | 72.49 | 74.57 | 72.20 | 73.04 | 73.04 | -0.08% | 1,281,378 |
| Jun 27, 2025 | 72.85 | 73.77 | 71.21 | 73.10 | 72.50 | 0.32% | 971,413 |
| Jun 26, 2025 | 73.88 | 74.85 | 71.75 | 72.87 | 72.27 | -2.02% | 1,493,984 |
| Jun 25, 2025 | 73.07 | 74.83 | 72.32 | 74.37 | 73.76 | 2.20% | 1,254,424 |
| Jun 24, 2025 | 72.17 | 73.32 | 71.22 | 72.77 | 72.17 | 1.35% | 1,085,151 |
| Jun 23, 2025 | 71.85 | 72.50 | 70.67 | 71.80 | 71.21 | 0.15% | 1,120,979 |
| Jun 20, 2025 | 70.03 | 71.79 | 69.79 | 71.69 | 71.10 | 1.76% | 860,145 |
| Jun 19, 2025 | 70.89 | 72.11 | 70.03 | 70.45 | 69.87 | -0.68% | 1,022,256 |
| Jun 18, 2025 | 68.65 | 71.30 | 68.31 | 70.93 | 70.35 | 3.32% | 1,090,091 |
| Jun 17, 2025 | 69.20 | 70.20 | 68.03 | 68.65 | 68.09 | -0.65% | 1,121,880 |
| Jun 16, 2025 | 67.77 | 69.88 | 67.52 | 69.10 | 68.53 | 1.36% | 881,863 |