HG Technologies Co., Ltd. (SHE:300847)
China · Delayed Price · Currency is CNY 17.61
+0.24 (1.38%)
Sep 30, 2025, 3:04 PM CST
HG Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.44 | 17.74 | 17.39 | 17.61 | 17.61 | 1.38% | 4,750,800 |
| Sep 29, 2025 | 17.25 | 17.46 | 17.04 | 17.37 | 17.37 | 0.29% | 3,735,300 |
| Sep 26, 2025 | 17.26 | 17.63 | 17.13 | 17.32 | 17.32 | 0.46% | 4,299,600 |
| Sep 25, 2025 | 17.48 | 17.52 | 17.24 | 17.24 | 17.24 | -1.20% | 3,554,050 |
| Sep 24, 2025 | 17.19 | 17.53 | 17.08 | 17.45 | 17.45 | 1.34% | 4,084,500 |
| Sep 23, 2025 | 17.50 | 17.60 | 16.84 | 17.22 | 17.22 | -1.20% | 5,492,800 |
| Sep 22, 2025 | 17.55 | 17.56 | 17.30 | 17.43 | 17.43 | -0.34% | 3,482,050 |
| Sep 19, 2025 | 17.50 | 17.78 | 17.44 | 17.49 | 17.49 | -0.29% | 3,848,350 |
| Sep 18, 2025 | 18.06 | 18.07 | 17.35 | 17.54 | 17.54 | -2.93% | 7,127,618 |
| Sep 17, 2025 | 18.15 | 18.25 | 17.98 | 18.07 | 18.07 | -0.44% | 5,029,950 |
| Sep 16, 2025 | 18.19 | 18.19 | 17.87 | 18.15 | 18.15 | -0.60% | 5,595,800 |
| Sep 15, 2025 | 18.06 | 18.35 | 17.95 | 18.26 | 18.26 | 0.94% | 5,625,650 |
| Sep 12, 2025 | 18.04 | 18.23 | 17.99 | 18.09 | 18.09 | 0.11% | 4,763,250 |
| Sep 11, 2025 | 17.88 | 18.12 | 17.67 | 18.07 | 18.07 | 1.69% | 4,820,200 |
| Sep 10, 2025 | 17.72 | 17.95 | 17.72 | 17.77 | 17.77 | -0.45% | 2,841,540 |
| Sep 9, 2025 | 18.15 | 18.15 | 17.72 | 17.85 | 17.85 | -1.65% | 4,549,890 |
| Sep 8, 2025 | 17.91 | 18.19 | 17.85 | 18.15 | 18.15 | 0.95% | 4,800,965 |
| Sep 5, 2025 | 17.78 | 17.99 | 17.63 | 17.98 | 17.98 | 1.70% | 4,538,565 |
| Sep 4, 2025 | 17.85 | 17.99 | 17.44 | 17.68 | 17.68 | -0.90% | 6,212,990 |
| Sep 3, 2025 | 18.79 | 18.86 | 17.80 | 17.84 | 17.84 | -4.80% | 7,636,841 |
| Sep 2, 2025 | 19.08 | 19.08 | 18.45 | 18.74 | 18.74 | -1.88% | 6,389,550 |
| Sep 1, 2025 | 19.15 | 19.28 | 18.90 | 19.10 | 19.10 | -0.26% | 6,377,482 |
| Aug 29, 2025 | 19.00 | 19.28 | 18.83 | 19.15 | 19.15 | 0.05% | 7,518,591 |
| Aug 28, 2025 | 19.10 | 19.29 | 18.28 | 19.14 | 19.14 | 0.26% | 10,642,250 |
| Aug 27, 2025 | 19.81 | 19.88 | 19.08 | 19.09 | 19.09 | -3.97% | 11,361,400 |
| Aug 26, 2025 | 20.10 | 20.10 | 19.72 | 19.88 | 19.88 | -1.29% | 8,072,010 |
| Aug 25, 2025 | 19.84 | 20.14 | 19.75 | 20.14 | 20.14 | 1.51% | 12,690,000 |
| Aug 22, 2025 | 19.74 | 19.85 | 19.49 | 19.84 | 19.84 | 0.66% | 8,345,510 |
| Aug 21, 2025 | 20.01 | 20.04 | 19.55 | 19.71 | 19.71 | -1.55% | 9,739,634 |
| Aug 20, 2025 | 20.01 | 20.07 | 19.61 | 20.02 | 20.02 | -0.79% | 12,025,300 |
| Aug 19, 2025 | 20.51 | 20.76 | 20.09 | 20.18 | 20.18 | -0.93% | 13,180,950 |
| Aug 18, 2025 | 19.82 | 20.49 | 19.81 | 20.37 | 20.37 | 2.77% | 16,071,577 |
| Aug 15, 2025 | 19.90 | 19.95 | 19.76 | 19.82 | 19.82 | -0.15% | 11,594,300 |
| Aug 14, 2025 | 20.54 | 20.70 | 19.85 | 19.85 | 19.85 | -5.02% | 19,085,250 |
| Aug 13, 2025 | 20.43 | 21.16 | 20.41 | 20.90 | 20.90 | 1.31% | 20,700,799 |
| Aug 12, 2025 | 20.44 | 21.16 | 20.15 | 20.63 | 20.63 | 0.88% | 16,840,232 |
| Aug 11, 2025 | 20.43 | 20.67 | 20.21 | 20.45 | 20.45 | -0.82% | 13,235,426 |
| Aug 8, 2025 | 20.21 | 20.95 | 20.21 | 20.62 | 20.62 | 1.33% | 19,232,223 |
| Aug 7, 2025 | 20.51 | 20.60 | 20.10 | 20.35 | 20.35 | -1.02% | 15,005,700 |
| Aug 6, 2025 | 19.97 | 20.97 | 19.96 | 20.56 | 20.56 | 2.80% | 25,120,319 |
| Aug 5, 2025 | 19.75 | 20.21 | 19.72 | 20.00 | 20.00 | 1.73% | 14,064,718 |
| Aug 4, 2025 | 18.91 | 19.68 | 18.90 | 19.66 | 19.66 | 3.31% | 12,072,018 |
| Aug 1, 2025 | 19.75 | 19.75 | 18.78 | 19.03 | 19.03 | -2.91% | 14,943,900 |
| Jul 31, 2025 | 20.00 | 20.22 | 19.59 | 19.60 | 19.60 | -3.97% | 16,357,450 |
| Jul 30, 2025 | 20.24 | 20.75 | 20.06 | 20.41 | 20.41 | 0.49% | 21,336,154 |
| Jul 29, 2025 | 19.53 | 20.38 | 19.51 | 20.31 | 20.31 | 3.52% | 23,555,089 |
| Jul 28, 2025 | 19.41 | 19.68 | 19.30 | 19.62 | 19.62 | 1.03% | 10,231,900 |
| Jul 25, 2025 | 19.41 | 19.60 | 19.20 | 19.42 | 19.42 | -0.56% | 9,957,018 |
| Jul 24, 2025 | 19.33 | 19.56 | 19.23 | 19.53 | 19.53 | 1.14% | 9,967,524 |
| Jul 23, 2025 | 20.14 | 20.15 | 19.20 | 19.31 | 19.31 | -5.67% | 20,463,600 |