Hydsoft Technology Co.,Ltd. (SHE:301316)
China · Delayed Price · Currency is CNY 62.05
+3.72 (6.38%)
At close: Sep 5, 2025
Hydsoft Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.30 | 62.50 | 57.68 | 62.05 | - | 6.38% | 19,575,689 |
| Sep 4, 2025 | 64.56 | 64.56 | 56.85 | 58.33 | - | -8.79% | 28,510,194 |
| Sep 3, 2025 | 66.04 | 67.50 | 63.20 | 63.95 | - | -1.84% | 24,485,400 |
| Sep 2, 2025 | 64.92 | 67.66 | 62.01 | 65.15 | - | -0.26% | 33,254,094 |
| Sep 1, 2025 | 65.40 | 66.49 | 62.50 | 65.32 | - | 2.06% | 30,017,440 |
| Aug 29, 2025 | 62.18 | 64.75 | 60.88 | 64.00 | - | 5.63% | 31,800,834 |
| Aug 28, 2025 | 56.32 | 61.15 | 55.59 | 60.59 | - | 9.70% | 39,728,283 |
| Aug 27, 2025 | 58.71 | 60.37 | 54.58 | 55.23 | - | -5.51% | 40,774,459 |
| Aug 26, 2025 | 58.14 | 60.66 | 57.84 | 58.45 | - | -0.63% | 24,989,513 |
| Aug 25, 2025 | 52.18 | 61.84 | 52.02 | 58.82 | - | 13.90% | 41,629,239 |
| Aug 22, 2025 | 49.73 | 52.10 | 48.90 | 51.64 | - | 5.73% | 20,641,107 |
| Aug 21, 2025 | 50.38 | 51.25 | 48.35 | 48.84 | - | -3.06% | 16,366,027 |
| Aug 20, 2025 | 50.19 | 50.49 | 48.60 | 50.38 | - | -1.18% | 19,068,920 |
| Aug 19, 2025 | 53.16 | 54.00 | 50.82 | 50.98 | - | -1.26% | 21,461,607 |
| Aug 18, 2025 | 52.52 | 53.26 | 51.46 | 51.63 | - | -2.36% | 22,275,569 |
| Aug 15, 2025 | 52.66 | 54.44 | 51.69 | 52.88 | - | 0.02% | 21,030,989 |
| Aug 14, 2025 | 51.96 | 54.60 | 51.40 | 52.87 | - | 2.11% | 22,046,642 |
| Aug 13, 2025 | 51.26 | 52.64 | 51.01 | 51.78 | - | -0.04% | 20,593,814 |
| Aug 12, 2025 | 50.25 | 52.20 | 49.80 | 51.80 | - | 3.08% | 20,608,885 |
| Aug 11, 2025 | 47.50 | 50.65 | 47.50 | 50.25 | - | 6.71% | 30,684,951 |
| Aug 8, 2025 | 47.33 | 48.12 | 46.88 | 47.09 | - | -1.38% | 14,051,359 |
| Aug 7, 2025 | 47.91 | 48.98 | 47.43 | 47.75 | - | -1.59% | 20,971,332 |
| Aug 6, 2025 | 49.02 | 49.46 | 47.40 | 48.52 | - | 0.75% | 25,548,639 |
| Aug 5, 2025 | 46.97 | 48.80 | 46.75 | 48.16 | - | 2.58% | 29,114,707 |
| Aug 4, 2025 | 45.08 | 47.54 | 44.72 | 46.95 | - | 2.74% | 30,468,639 |
| Aug 1, 2025 | 46.70 | 46.70 | 44.61 | 45.70 | - | -3.08% | 35,121,301 |
| Jul 31, 2025 | 41.60 | 49.93 | 41.55 | 47.15 | - | 13.31% | 59,189,449 |
| Jul 30, 2025 | 42.04 | 42.60 | 41.33 | 41.61 | - | -2.07% | 9,951,201 |
| Jul 29, 2025 | 42.16 | 42.72 | 41.51 | 42.49 | - | -0.28% | 12,263,721 |
| Jul 28, 2025 | 44.00 | 44.00 | 42.15 | 42.61 | - | -1.78% | 17,637,761 |
| Jul 25, 2025 | 43.68 | 44.44 | 42.61 | 43.38 | - | 1.69% | 21,985,370 |
| Jul 24, 2025 | 41.74 | 43.50 | 41.68 | 42.66 | - | 2.23% | 17,001,313 |
| Jul 23, 2025 | 43.00 | 43.00 | 41.36 | 41.73 | - | -3.20% | 17,799,272 |
| Jul 22, 2025 | 41.99 | 43.43 | 41.67 | 43.11 | - | 2.67% | 24,935,385 |
| Jul 21, 2025 | 41.17 | 42.48 | 40.65 | 41.99 | - | 0.45% | 17,115,511 |
| Jul 18, 2025 | 41.08 | 42.20 | 40.78 | 41.80 | - | 1.06% | 24,390,541 |
| Jul 17, 2025 | 39.60 | 42.34 | 39.54 | 41.36 | - | 3.76% | 29,325,979 |
| Jul 16, 2025 | 39.55 | 40.72 | 39.33 | 39.86 | - | - | 14,284,315 |
| Jul 15, 2025 | 39.27 | 40.03 | 38.80 | 39.86 | - | 1.53% | 17,509,600 |
| Jul 14, 2025 | 40.00 | 40.55 | 38.89 | 39.26 | - | -2.14% | 16,373,800 |
| Jul 11, 2025 | 39.05 | 40.69 | 38.87 | 40.12 | - | 2.48% | 18,273,673 |
| Jul 10, 2025 | 39.50 | 39.98 | 39.04 | 39.15 | - | -1.86% | 11,701,874 |
| Jul 9, 2025 | 40.53 | 40.69 | 39.72 | 39.89 | - | -0.80% | 11,972,381 |
| Jul 8, 2025 | 39.20 | 41.00 | 38.90 | 40.21 | - | 2.55% | 15,248,086 |
| Jul 7, 2025 | 39.41 | 39.65 | 38.88 | 39.21 | - | -1.06% | 13,393,339 |
| Jul 4, 2025 | 40.08 | 40.60 | 39.59 | 39.63 | - | -0.85% | 15,583,884 |
| Jul 3, 2025 | 40.09 | 40.29 | 39.59 | 39.97 | - | 0.10% | 14,925,355 |
| Jul 2, 2025 | 42.64 | 42.64 | 39.93 | 39.93 | - | -7.91% | 28,811,385 |
| Jul 1, 2025 | 43.08 | 45.00 | 42.77 | 43.36 | - | 0.65% | 35,216,634 |
| Jun 30, 2025 | 42.22 | 43.88 | 41.40 | 43.08 | - | 3.06% | 29,226,497 |