Skip to main content
Hillstone Networks Co.,Ltd. (SHA:688030)
China flag China · Delayed Price · Currency is CNY
16.35
+0.35 (2.19%)
Apr 29, 2026, 3:00 PM CST

Hillstone Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.9516.4315.9516.3516.352.19%2,001,025
Apr 28, 202615.9316.4015.9316.0016.000.06%2,878,238
Apr 27, 202615.7416.1215.5015.9915.993.36%4,399,868
Apr 24, 202615.1515.5815.0015.4715.471.51%1,910,142
Apr 23, 202615.5015.6015.1915.2415.24-2.18%1,578,351
Apr 22, 202615.7015.7015.3015.5815.580.97%1,362,599
Apr 21, 202615.5615.5715.2815.4315.43-0.45%1,362,469
Apr 20, 202615.5615.7015.4615.5015.50-0.39%1,518,903
Apr 17, 202615.7215.7715.3715.5615.56-1.33%1,582,322
Apr 16, 202615.2515.8415.2515.7715.773.41%2,556,297
Apr 15, 202615.2915.4515.1415.2515.25-0.39%1,577,567
Apr 14, 202615.2515.4915.1715.3115.311.06%1,855,516
Apr 13, 202615.0615.1614.9015.1515.150.60%1,244,811
Apr 10, 202615.0315.3515.0115.0615.061.55%1,502,505
Apr 9, 202615.3815.3914.8114.8314.83-2.88%1,884,291
Apr 8, 202614.9415.3314.9415.2715.274.66%2,190,609
Apr 7, 202614.1314.7014.1314.5914.593.11%2,229,142
Apr 3, 202614.5214.6314.0814.1514.15-2.55%1,612,825
Apr 2, 202614.8115.0014.3214.5214.52-3.33%2,095,971
Apr 1, 202614.9115.2014.7815.0215.022.88%2,526,636
Mar 31, 202614.8715.2314.6014.6014.60-3.12%2,696,154
Mar 30, 202614.8515.2314.7415.0715.07-2.08%2,765,412
Mar 27, 202614.9215.3914.7215.3915.393.08%2,166,312
Mar 26, 202615.4415.4614.7914.9314.93-3.30%1,920,761
Mar 25, 202615.4115.6915.3515.4415.440.39%2,095,933
Mar 24, 202615.0915.3914.7215.3815.385.27%2,729,359
Mar 23, 202615.7015.7014.5014.6114.61-8.29%3,387,353
Mar 20, 202616.6916.9415.8915.9315.93-4.72%2,380,923
Mar 19, 202617.0017.0316.6016.7216.72-2.22%1,247,362
Mar 18, 202616.5617.1216.5617.1017.103.51%1,598,391
Mar 17, 202617.1317.1416.4516.5216.52-2.82%1,553,894
Mar 16, 202616.8917.0416.5917.0017.00-2,339,759
Mar 13, 202617.3117.4716.9617.0017.00-2.69%2,662,533
Mar 12, 202617.7717.9017.3517.4717.47-1.47%2,201,486
Mar 11, 202618.0818.3817.7017.7317.73-1.34%3,163,385
Mar 10, 202617.4518.1417.4317.9717.973.28%3,339,647
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