Skip to main content
Hillstone Networks Co.,Ltd. (SHA:688030)
China flag China · Delayed Price · Currency is CNY
17.40
+0.48 (2.84%)
Mar 9, 2026, 3:00 PM CST

Hillstone Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8017.5716.6017.4017.402.84%3,111,733
Mar 6, 202616.6716.9716.5016.9216.921.68%1,643,300
Mar 5, 202616.3016.8116.3016.6416.643.42%1,875,035
Mar 4, 202616.1016.3916.0016.0916.09-0.98%1,927,697
Mar 3, 202617.0017.2316.1616.2516.25-4.64%3,469,963
Mar 2, 202617.8517.9017.0117.0417.04-6.27%4,644,035
Feb 27, 202617.5918.2617.5418.1818.182.89%3,546,318
Feb 26, 202617.6017.7117.4117.6717.670.57%2,471,859
Feb 25, 202617.8517.9717.5417.5717.57-1.07%2,948,954
Feb 24, 202618.2118.5717.7417.7617.76-2.58%4,178,895
Feb 13, 202617.9018.7717.9018.2318.231.33%3,224,647
Feb 12, 202618.0018.1417.7517.9917.990.33%1,970,314
Feb 11, 202617.8518.2817.7817.9317.930.45%2,158,078
Feb 10, 202618.0018.1017.8317.8517.85-0.39%2,619,122
Feb 9, 202617.7018.0517.7017.9217.922.99%2,857,220
Feb 6, 202617.6617.7317.2617.4017.40-1.02%2,535,037
Feb 5, 202617.5717.8317.5617.5817.58-1.35%1,969,589
Feb 4, 202618.0118.0717.4417.8217.82-1.60%3,762,962
Feb 3, 202617.6018.4817.4518.1118.114.08%3,314,472
Feb 2, 202617.7017.8917.3217.4017.40-1.97%3,118,533
Jan 30, 202618.1218.2617.5717.7517.75-1.55%3,503,444
Jan 29, 202618.1818.7517.9318.0318.03-0.39%3,816,676
Jan 28, 202619.0019.0118.0718.1018.10-6.80%5,818,713
Jan 27, 202619.3319.5918.7519.4219.420.21%2,624,740
Jan 26, 202619.7419.8919.0819.3819.38-1.82%3,082,527
Jan 23, 202619.6419.8019.5219.7419.740.51%3,081,965
Jan 22, 202619.2219.7319.0219.6419.642.03%3,034,286
Jan 21, 202619.2119.4819.1219.2519.25-1.03%2,393,388
Jan 20, 202619.8019.8019.1319.4519.45-1.22%2,966,292
Jan 19, 202619.7619.9319.3919.6919.69-1.01%3,461,855
Jan 16, 202620.3120.5519.5019.8919.89-2.69%5,736,615
Jan 15, 202621.2021.6619.9120.4420.442.71%8,268,581
Jan 14, 202619.5620.5019.5619.9019.901.74%5,340,298
Jan 13, 202619.8020.1719.4019.5619.56-0.76%4,990,876
Jan 12, 202619.0319.7319.0019.7119.714.67%5,062,805
Jan 9, 202618.4918.9318.3418.8318.832.23%3,314,279
Jan 8, 202618.1618.4918.1518.4218.421.43%2,853,710
Jan 7, 202618.4518.5418.0618.1618.16-1.04%2,679,370
Jan 6, 202618.6018.6018.2718.3518.35-0.76%2,279,686
Jan 5, 202618.2318.5618.1418.4918.491.76%2,059,389
Dec 31, 202517.9918.3317.8018.1718.171.79%1,647,745
Dec 30, 202518.1318.3517.8017.8517.85-1.71%1,451,448
Dec 29, 202518.1218.2817.9318.1618.160.28%1,708,863
Dec 26, 202517.8618.6917.7618.1118.111.57%2,740,127
Dec 25, 202517.7117.9317.6517.8317.830.34%1,272,760
Dec 24, 202517.4417.8317.4317.7717.771.89%1,443,932
Dec 23, 202517.9018.0817.4317.4417.44-1.36%2,123,574
Dec 22, 202518.0018.0717.6617.6817.68-0.17%1,551,784
Dec 19, 202517.8518.0517.6917.7117.710.34%1,619,838
Dec 18, 202517.7017.9617.3517.6517.65-0.17%1,269,523
Dec 17, 202517.4417.7117.0817.6817.680.74%1,459,279
Dec 16, 202517.8517.8517.4017.5517.55-1.24%1,465,286
Dec 15, 202518.0218.1817.7017.7717.77-1.39%1,646,066
Dec 12, 202517.9018.1517.7218.0218.020.95%1,616,264
Dec 11, 202518.4018.4017.7917.8517.85-2.83%2,146,494
Dec 10, 202518.7818.8618.2318.3718.37-2.96%2,293,620
Dec 9, 202519.4019.4718.8618.9318.93-2.62%1,623,548
Dec 8, 202519.0019.6819.0019.4419.442.64%2,718,011
Dec 5, 202518.8619.1018.5018.9418.941.12%1,750,876
Dec 4, 202519.1819.1818.5518.7318.73-1.42%1,969,942
Dec 3, 202519.5619.7018.9019.0019.00-2.71%2,138,955
Dec 2, 202520.0820.0819.4619.5319.53-2.79%2,749,434
Dec 1, 202520.4020.5819.8520.0920.09-1.95%5,055,764
Nov 28, 202519.3520.9519.2220.4920.495.46%5,469,553
Nov 27, 202519.5219.8619.3819.4319.43-0.36%2,084,972
Nov 26, 202519.7520.1719.4019.5019.50-1.91%3,392,144
Nov 25, 202519.2420.2919.2419.8819.882.63%3,772,906
Nov 24, 202518.9019.5818.3719.3719.378.09%3,917,014
Nov 21, 202518.5018.8817.7217.9217.92-4.48%1,626,583
Nov 20, 202518.9219.0618.4318.7618.76-0.37%1,567,767
Nov 19, 202519.3819.4018.7518.8318.83-2.84%1,503,728
Nov 18, 202519.2919.5219.0019.3819.381.15%1,608,335
Nov 17, 202518.8019.3218.8019.1619.161.81%1,332,986
Nov 14, 202518.8719.0618.8018.8218.82-0.48%1,067,137
Nov 13, 202518.7719.0718.6018.9118.911.12%1,521,238
Nov 12, 202519.1819.1818.6218.7018.70-2.50%1,875,766
Nov 11, 202519.2319.3619.0419.1819.18-0.21%1,399,822
Nov 10, 202519.1519.4119.1319.2219.220.58%1,704,877
Nov 7, 202519.4019.5219.0919.1119.11-1.85%2,065,642
Nov 6, 202519.6319.6319.3519.4719.47-0.61%1,559,843
Nov 5, 202519.7819.9719.3519.5919.59-1.21%1,983,807
Nov 4, 202520.3520.3519.6219.8319.83-2.56%2,713,752
Nov 3, 202520.4820.6819.9020.3520.350.25%2,917,958
Oct 31, 202519.6020.4619.5020.3020.303.62%3,490,892
Oct 30, 202519.4419.9519.3119.5919.590.82%2,862,683
Oct 29, 202519.6520.1919.2519.4319.43-1.97%2,215,022
Oct 28, 202519.4419.9619.3619.8219.821.12%1,633,751
Oct 27, 202519.8819.9819.3619.6019.60-0.91%2,200,900
Oct 24, 202519.6520.0419.6419.7819.780.66%1,830,480
Oct 23, 202519.3619.7419.1119.6519.650.82%1,806,853
Oct 22, 202519.5019.6919.4019.4919.49-1.42%1,522,333
Oct 21, 202519.3819.8019.3119.7719.771.85%1,516,734
Oct 20, 202519.2519.4919.2419.4119.411.73%1,339,753
Oct 17, 202519.4619.5519.0319.0819.08-1.80%1,861,210
Oct 16, 202519.8519.8519.3419.4319.43-2.12%1,700,703
Oct 15, 202519.5020.0819.2519.8519.852.21%2,627,214
Oct 14, 202520.2020.5719.3219.4219.42-3.14%2,919,797
Oct 13, 202519.3120.4219.1520.0520.05-0.25%3,121,827
Oct 10, 202520.6020.7619.9520.1020.10-3.18%3,157,062
Oct 9, 202520.2221.2220.0920.7620.762.32%3,107,684