Huagong Tech Company Limited (SHE:000988)
China · Delayed Price · Currency is CNY 81.02
-1.58 (-1.91%)
Oct 24, 2025, 3:04 PM CST
Huagong Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 78.50 | 81.45 | 76.90 | 81.02 | 81.02 | -1.91% | 114,474,833 |
| Oct 23, 2025 | 84.16 | 84.50 | 80.53 | 82.60 | 82.60 | -3.01% | 57,540,580 |
| Oct 22, 2025 | 82.72 | 87.17 | 82.10 | 85.16 | 85.16 | 2.88% | 78,475,308 |
| Oct 21, 2025 | 80.80 | 83.95 | 79.69 | 82.78 | 82.78 | 3.81% | 74,471,747 |
| Oct 20, 2025 | 79.51 | 82.68 | 78.90 | 79.74 | 79.74 | 2.89% | 62,366,869 |
| Oct 17, 2025 | 81.27 | 81.50 | 77.34 | 77.50 | 77.50 | -4.27% | 49,130,769 |
| Oct 16, 2025 | 79.62 | 83.11 | 79.02 | 80.96 | 80.96 | 0.73% | 57,095,554 |
| Oct 15, 2025 | 78.80 | 80.67 | 77.19 | 80.37 | 80.37 | 2.30% | 57,469,933 |
| Oct 14, 2025 | 84.10 | 84.48 | 78.10 | 78.56 | 78.56 | -4.80% | 72,241,012 |
| Oct 13, 2025 | 80.47 | 84.20 | 80.47 | 82.52 | 82.52 | -3.19% | 60,802,919 |
| Oct 10, 2025 | 87.50 | 88.34 | 84.79 | 85.24 | 85.24 | -3.59% | 67,419,176 |
| Oct 9, 2025 | 90.15 | 91.90 | 88.11 | 88.41 | 88.41 | -4.40% | 97,813,698 |
| Sep 30, 2025 | 100.19 | 100.66 | 91.77 | 92.48 | 92.48 | -6.73% | 117,961,431 |
| Sep 29, 2025 | 94.01 | 99.85 | 93.00 | 99.15 | 99.15 | 7.54% | 87,400,766 |
| Sep 26, 2025 | 98.00 | 100.89 | 92.20 | 92.20 | 92.20 | -5.61% | 114,429,926 |
| Sep 25, 2025 | 91.10 | 97.68 | 90.18 | 97.68 | 97.68 | 10.00% | 103,323,953 |
| Sep 24, 2025 | 86.96 | 89.33 | 85.40 | 88.80 | 88.80 | 0.62% | 69,736,386 |
| Sep 23, 2025 | 93.98 | 95.55 | 85.94 | 88.25 | 88.25 | -4.44% | 116,212,069 |
| Sep 22, 2025 | 91.92 | 93.76 | 87.03 | 92.35 | 92.35 | 1.35% | 95,266,902 |
| Sep 19, 2025 | 88.30 | 94.54 | 87.50 | 91.12 | 91.12 | 4.05% | 99,194,477 |
| Sep 18, 2025 | 85.00 | 91.33 | 83.33 | 87.57 | 87.57 | 2.34% | 119,186,511 |
| Sep 17, 2025 | 82.48 | 86.92 | 82.10 | 85.57 | 85.57 | 5.20% | 90,838,720 |
| Sep 16, 2025 | 81.58 | 83.99 | 80.28 | 81.34 | 81.34 | 0.10% | 85,602,481 |
| Sep 15, 2025 | 78.53 | 83.98 | 76.90 | 81.26 | 81.26 | 5.41% | 109,523,659 |
| Sep 12, 2025 | 71.00 | 78.50 | 70.43 | 77.09 | 77.09 | 6.67% | 130,296,702 |
| Sep 11, 2025 | 68.30 | 72.27 | 67.50 | 72.27 | 72.27 | 10.00% | 96,525,501 |
| Sep 10, 2025 | 66.00 | 66.95 | 64.59 | 65.70 | 65.70 | 1.50% | 60,456,316 |
| Sep 9, 2025 | 65.82 | 66.69 | 64.29 | 64.73 | 64.73 | -3.08% | 50,387,413 |
| Sep 8, 2025 | 66.88 | 67.94 | 64.78 | 66.79 | 66.79 | -1.11% | 75,433,537 |
| Sep 5, 2025 | 64.41 | 67.67 | 62.50 | 67.54 | 67.54 | 4.23% | 113,301,342 |
| Sep 4, 2025 | 72.98 | 73.40 | 64.80 | 64.80 | 64.80 | -10.00% | 110,292,138 |
| Sep 3, 2025 | 75.51 | 75.70 | 70.53 | 72.00 | 72.00 | -3.04% | 124,041,344 |
| Sep 2, 2025 | 75.39 | 80.12 | 73.12 | 74.26 | 74.26 | -1.33% | 180,513,906 |
| Sep 1, 2025 | 74.50 | 75.26 | 72.80 | 75.26 | 75.26 | 10.00% | 118,784,407 |
| Aug 29, 2025 | 64.65 | 69.60 | 63.03 | 68.42 | 68.42 | 6.24% | 104,949,587 |
| Aug 28, 2025 | 60.56 | 64.43 | 60.56 | 64.40 | 64.40 | 5.78% | 103,501,061 |
| Aug 27, 2025 | 60.18 | 63.87 | 60.18 | 60.88 | 60.88 | 1.35% | 97,050,405 |
| Aug 26, 2025 | 59.92 | 61.42 | 59.20 | 60.07 | 60.07 | 0.17% | 65,340,844 |
| Aug 25, 2025 | 60.53 | 61.50 | 59.20 | 59.97 | 59.97 | 2.29% | 107,222,463 |
| Aug 22, 2025 | 55.02 | 59.64 | 55.02 | 58.63 | 58.63 | 7.48% | 92,277,764 |
| Aug 21, 2025 | 55.60 | 56.18 | 54.26 | 54.55 | 54.55 | -0.42% | 59,325,792 |
| Aug 20, 2025 | 52.05 | 55.28 | 51.08 | 54.78 | 54.78 | 3.69% | 63,880,018 |
| Aug 19, 2025 | 52.49 | 54.44 | 52.28 | 52.83 | 52.83 | 1.13% | 54,274,371 |
| Aug 18, 2025 | 51.52 | 52.74 | 51.35 | 52.24 | 52.24 | 1.40% | 51,377,959 |
| Aug 15, 2025 | 51.35 | 52.35 | 51.14 | 51.52 | 51.52 | -0.23% | 38,359,365 |
| Aug 14, 2025 | 52.70 | 52.83 | 51.40 | 51.64 | 51.64 | -2.57% | 33,976,541 |
| Aug 13, 2025 | 51.74 | 53.20 | 51.46 | 53.00 | 53.00 | 2.51% | 49,370,428 |
| Aug 12, 2025 | 50.98 | 51.85 | 50.85 | 51.70 | 51.70 | 0.62% | 30,200,436 |
| Aug 11, 2025 | 49.40 | 51.38 | 49.35 | 51.38 | 51.38 | 3.94% | 40,615,248 |
| Aug 8, 2025 | 49.44 | 50.12 | 49.21 | 49.43 | 49.43 | -0.34% | 20,802,898 |