Skip to main content
logo
HG Technologies Co., Ltd. (SHE:300847)
China flag China · Delayed Price · Currency is CNY
17.77
-0.27 (-1.50%)
Oct 30, 2025, 3:04 PM CST

HG Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202517.8917.9917.7617.7717.77-1.50%3,870,150
Oct 29, 202518.0318.0617.8218.0418.04-0.72%5,439,900
Oct 28, 202517.9418.3117.8318.1718.171.23%8,449,750
Oct 27, 202517.8017.9817.7517.9517.950.79%4,488,100
Oct 24, 202517.8917.9917.7317.8117.81-0.39%4,800,350
Oct 23, 202517.6417.9117.5317.8817.880.56%3,594,300
Oct 22, 202517.6818.0517.5617.7817.780.51%5,817,475
Oct 21, 202517.2217.7417.2017.6917.692.97%5,707,201
Oct 20, 202517.3117.4017.0317.1817.180.59%2,980,500
Oct 17, 202517.3917.5517.0717.0817.08-2.01%3,589,598
Oct 16, 202517.8017.8917.3917.4317.43-2.41%4,842,800
Oct 15, 202517.8017.9017.5017.8617.86-0.56%5,812,500
Oct 14, 202517.6418.3017.6317.9617.961.87%9,039,150
Oct 13, 202517.1717.7616.9617.6317.63-0.96%4,462,000
Oct 10, 202517.6117.9517.5717.8017.800.62%5,483,948
Oct 9, 202517.6117.6917.4217.6917.690.45%4,584,798
Sep 30, 202517.4417.7417.3917.6117.611.38%4,750,800
Sep 29, 202517.2517.4617.0417.3717.370.29%3,735,300
Sep 26, 202517.2617.6317.1317.3217.320.46%4,299,600
Sep 25, 202517.4817.5217.2417.2417.24-1.20%3,554,050
Sep 24, 202517.1917.5317.0817.4517.451.34%4,084,500
Sep 23, 202517.5017.6016.8417.2217.22-1.20%5,492,800
Sep 22, 202517.5517.5617.3017.4317.43-0.34%3,482,050
Sep 19, 202517.5017.7817.4417.4917.49-0.29%3,848,350
Sep 18, 202518.0618.0717.3517.5417.54-2.93%7,127,618
Sep 17, 202518.1518.2517.9818.0718.07-0.44%5,029,950
Sep 16, 202518.1918.1917.8718.1518.15-0.60%5,595,800
Sep 15, 202518.0618.3517.9518.2618.260.94%5,625,650
Sep 12, 202518.0418.2317.9918.0918.090.11%4,763,250
Sep 11, 202517.8818.1217.6718.0718.071.69%4,820,200
Sep 10, 202517.7217.9517.7217.7717.77-0.45%2,841,540
Sep 9, 202518.1518.1517.7217.8517.85-1.65%4,549,890
Sep 8, 202517.9118.1917.8518.1518.150.95%4,800,965
Sep 5, 202517.7817.9917.6317.9817.981.70%4,538,565
Sep 4, 202517.8517.9917.4417.6817.68-0.90%6,212,990
Sep 3, 202518.7918.8617.8017.8417.84-4.80%7,636,841
Sep 2, 202519.0819.0818.4518.7418.74-1.88%6,389,550
Sep 1, 202519.1519.2818.9019.1019.10-0.26%6,377,482
Aug 29, 202519.0019.2818.8319.1519.150.05%7,518,591
Aug 28, 202519.1019.2918.2819.1419.140.26%10,642,250
Aug 27, 202519.8119.8819.0819.0919.09-3.97%11,361,400
Aug 26, 202520.1020.1019.7219.8819.88-1.29%8,072,010
Aug 25, 202519.8420.1419.7520.1420.141.51%12,690,000
Aug 22, 202519.7419.8519.4919.8419.840.66%8,345,510
Aug 21, 202520.0120.0419.5519.7119.71-1.55%9,739,634
Aug 20, 202520.0120.0719.6120.0220.02-0.79%12,025,300
Aug 19, 202520.5120.7620.0920.1820.18-0.93%13,180,950
Aug 18, 202519.8220.4919.8120.3720.372.77%16,071,577
Aug 15, 202519.9019.9519.7619.8219.82-0.15%11,594,300
Aug 14, 202520.5420.7019.8519.8519.85-5.02%19,085,250