Skip to main content
logo
HG Technologies Co., Ltd. (SHE:300847)
China flag China · Delayed Price · Currency is CNY
17.89
+0.03 (0.17%)
Jan 21, 2026, 3:04 PM CST

HG Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202618.1818.2417.7517.8617.86-1.49%6,429,150
Jan 19, 202617.8318.1617.7818.1318.131.45%5,516,100
Jan 16, 202618.0518.0717.8017.8717.87-0.78%4,813,800
Jan 15, 202618.0618.2017.8718.0118.01-0.28%6,336,490
Jan 14, 202618.0718.3717.8018.0618.060.61%9,485,474
Jan 13, 202618.6318.6317.9117.9517.95-3.65%10,726,110
Jan 12, 202618.1718.7118.1218.6318.632.59%13,625,900
Jan 9, 202617.8318.3617.8318.1618.161.74%14,390,324
Jan 8, 202617.3017.8717.2317.8517.853.06%11,516,050
Jan 7, 202617.5017.5517.2817.3217.32-1.03%5,139,400
Jan 6, 202617.3617.5017.2817.5017.500.86%6,609,672
Jan 5, 202617.1817.5817.1217.3517.351.23%7,498,822
Dec 31, 202516.9717.1816.8517.1417.141.06%4,787,900
Dec 30, 202517.0517.1616.9416.9616.96-0.53%4,225,050
Dec 29, 202517.0117.1516.9717.0517.050.12%3,801,950
Dec 26, 202517.0817.2316.9317.0317.03-0.53%4,365,037
Dec 25, 202517.0517.1616.9917.1217.120.59%4,038,400
Dec 24, 202516.8017.0516.7517.0217.021.43%3,732,400
Dec 23, 202516.9316.9716.6916.7816.78-0.83%3,206,700
Dec 22, 202516.8517.0516.8516.9216.920.18%3,774,024
Dec 19, 202516.5816.9516.5816.8916.891.56%3,832,210
Dec 18, 202516.4216.7516.3516.6316.630.67%4,076,500
Dec 17, 202516.5416.6616.1816.5216.52-0.30%5,285,360
Dec 16, 202516.9416.9516.5116.5716.57-2.24%5,687,850
Dec 15, 202516.9517.1716.7016.9516.95-0.47%4,565,510
Dec 12, 202516.8617.2116.8217.0317.031.07%5,289,500
Dec 11, 202517.4217.4316.8516.8516.85-3.44%7,613,200
Dec 10, 202517.4717.7217.2717.4517.45-0.68%6,382,501
Dec 9, 202517.6418.0017.5217.5717.57-0.68%8,101,700
Dec 8, 202517.5818.0217.4617.6917.691.03%8,101,000
Dec 5, 202517.2617.5417.1117.5117.511.80%7,514,950
Dec 4, 202517.6017.7217.1617.2017.20-2.77%10,218,600
Dec 3, 202518.0018.1217.5617.6917.69-2.37%10,964,400
Dec 2, 202518.3618.6418.0818.1218.12-1.74%12,236,050
Dec 1, 202518.4518.6918.3418.4418.44-1.44%11,722,700
Nov 28, 202518.5218.7518.4318.7118.710.21%10,603,650
Nov 27, 202518.4218.7718.3118.6718.670.32%13,456,803
Nov 26, 202519.4119.4118.5718.6118.61-5.96%22,284,042
Nov 25, 202519.5019.9019.1919.7919.79-3.89%30,363,300
Nov 24, 202519.3021.0019.0320.5920.596.57%45,860,290
Nov 21, 202518.2520.1417.8119.3219.324.94%35,758,520
Nov 20, 202518.5718.7818.2118.4118.41-1.39%12,683,830
Nov 19, 202517.5119.0817.4518.6718.676.75%23,732,700
Nov 18, 202517.8717.9917.3817.4917.49-2.40%6,011,750
Nov 17, 202518.2118.3917.8817.9217.920.96%7,473,600
Nov 14, 202517.7818.0417.7117.7517.75-0.11%3,289,400
Nov 13, 202517.7617.8917.5917.7717.770.28%3,184,100
Nov 12, 202517.9017.9417.5817.7217.72-1.28%4,089,400
Nov 11, 202517.9918.1017.9117.9517.95-0.22%3,365,300
Nov 10, 202518.0918.1017.8617.9917.99-0.66%4,272,100