HG Technologies Co., Ltd. (SHE:300847)
China · Delayed Price · Currency is CNY 19.11
-0.03 (-0.16%)
Aug 29, 2025, 2:45 PM CST
HG Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 19.75 | 20.99 | 19.70 | 20.47 | 20.47 | 2.66% | 26,574,198 |
| Jul 21, 2025 | 19.71 | 19.99 | 19.62 | 19.94 | 19.94 | 1.27% | 15,853,536 |
| Jul 18, 2025 | 19.55 | 19.84 | 19.38 | 19.69 | 19.69 | 0.15% | 14,889,331 |
| Jul 17, 2025 | 19.45 | 19.74 | 19.32 | 19.66 | 19.66 | 0.36% | 16,503,537 |
| Jul 16, 2025 | 19.53 | 19.93 | 19.30 | 19.59 | 19.59 | 0.20% | 17,185,635 |
| Jul 15, 2025 | 20.26 | 20.80 | 19.28 | 19.55 | 19.55 | -4.73% | 27,441,953 |
| Jul 14, 2025 | 20.70 | 21.18 | 20.47 | 20.52 | 20.52 | -4.34% | 28,161,699 |
| Jul 11, 2025 | 20.54 | 22.99 | 20.40 | 21.45 | 21.45 | -0.23% | 51,315,854 |
| Jul 10, 2025 | 20.35 | 21.81 | 19.89 | 21.50 | 21.50 | 3.66% | 50,283,602 |
| Jul 9, 2025 | 21.30 | 22.17 | 20.45 | 20.74 | 20.74 | -5.51% | 49,430,097 |
| Jul 8, 2025 | 20.42 | 22.02 | 19.88 | 21.95 | 21.95 | 4.03% | 70,415,909 |
| Jul 7, 2025 | 17.58 | 21.10 | 17.55 | 21.10 | 21.10 | 20.02% | 65,240,257 |
| Jul 4, 2025 | 18.10 | 18.24 | 17.51 | 17.58 | 17.58 | -3.46% | 13,120,100 |
| Jul 3, 2025 | 18.26 | 18.86 | 18.08 | 18.21 | 18.21 | -1.78% | 18,728,068 |
| Jul 2, 2025 | 18.95 | 19.95 | 18.20 | 18.54 | 18.54 | -2.16% | 31,557,628 |
| Jul 1, 2025 | 17.77 | 19.95 | 17.66 | 18.95 | 18.95 | 6.40% | 30,704,310 |
| Jun 30, 2025 | 17.50 | 17.92 | 17.46 | 17.81 | 17.81 | 1.77% | 11,419,974 |
| Jun 27, 2025 | 17.62 | 17.85 | 17.40 | 17.50 | 17.50 | -0.68% | 12,492,753 |
| Jun 26, 2025 | 17.51 | 18.47 | 17.47 | 17.62 | 17.62 | -0.51% | 22,565,639 |
| Jun 25, 2025 | 17.13 | 17.79 | 17.03 | 17.71 | 17.71 | 3.27% | 17,353,354 |
| Jun 24, 2025 | 17.03 | 17.36 | 16.77 | 17.15 | 17.15 | -1.44% | 12,807,508 |
| Jun 23, 2025 | 17.11 | 17.49 | 17.05 | 17.40 | 17.40 | -0.29% | 13,100,842 |