Skip to main content
Hygon Information Technology Co., Ltd. (SHA:688041)
China flag China · Delayed Price · Currency is CNY
214.26
-1.74 (-0.81%)
At close: Dec 5, 2025

SHA:688041 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025213.00215.68208.33214.26214.26-0.81%20,001,440
Dec 4, 2025209.01216.28208.38216.00216.002.79%17,686,410
Dec 3, 2025211.43215.00209.10210.14210.14-1.15%13,403,460
Dec 2, 2025215.00215.76211.60212.58212.58-1.60%12,135,220
Dec 1, 2025219.90219.90211.50216.03216.03-0.58%25,556,130
Nov 28, 2025214.00219.58210.68217.30217.300.63%20,389,480
Nov 27, 2025217.00232.89215.66215.95215.951.08%38,381,090
Nov 26, 2025206.00217.62204.00213.65213.653.36%29,822,060
Nov 25, 2025210.00211.78204.36206.70206.70-0.75%21,285,608
Nov 24, 2025208.97210.82203.27208.26208.260.95%17,832,890
Nov 21, 2025210.00211.88205.36206.30206.30-3.97%17,564,590
Nov 20, 2025218.29219.79213.51214.83214.830.84%13,272,310
Nov 19, 2025215.00218.90212.84213.03213.03-0.92%11,876,150
Nov 18, 2025212.78218.20212.01215.00215.000.69%15,560,590
Nov 17, 2025213.80217.88211.18213.53213.530.62%15,265,300
Nov 14, 2025218.00218.00212.21212.21212.21-4.73%19,864,150
Nov 13, 2025219.90224.34216.20222.75222.751.26%19,094,610
Nov 12, 2025221.00221.95216.00219.98219.98-0.64%17,237,800
Nov 11, 2025226.00230.90220.50221.40221.40-1.54%18,570,140
Nov 10, 2025232.00233.21220.68224.87224.87-3.35%24,090,560
Nov 7, 2025233.97237.25230.71232.67232.67-2.92%21,415,500
Nov 6, 2025227.00246.38226.01239.68239.687.96%41,999,260
Nov 5, 2025218.01224.41217.50222.00222.00-0.76%18,213,330
Nov 4, 2025226.13230.65221.86223.70223.70-1.09%17,825,810
Nov 3, 2025225.99227.13220.86226.17226.17-1.38%22,377,080
Oct 31, 2025238.00239.80229.06229.33229.33-3.72%26,190,050
Oct 30, 2025245.00248.88236.38238.20238.20-3.50%32,111,390
Oct 29, 2025245.07252.76242.24246.84246.840.45%25,978,800
Oct 28, 2025248.00252.58245.08245.74245.74-2.11%24,542,660
Oct 27, 2025253.00254.84245.55251.03251.030.81%34,773,210
Oct 24, 2025240.01251.81237.31249.01249.015.45%40,447,010
Oct 23, 2025238.12239.00231.64236.15236.15-2.33%22,349,110
Oct 22, 2025233.76247.20232.88241.79241.792.06%35,916,280
Oct 21, 2025229.20240.39225.60236.90236.903.57%33,830,360
Oct 20, 2025235.00236.70227.20228.74228.740.21%28,194,940
Oct 17, 2025233.29234.89223.00228.25228.25-2.04%29,385,350
Oct 16, 2025230.00238.58227.84233.01233.01-3.34%29,767,640
Oct 15, 2025228.18243.21228.06241.05241.055.91%35,901,100
Oct 14, 2025248.80248.98224.38227.60227.60-6.72%46,191,960
Oct 13, 2025241.00249.88237.01244.00244.001.04%38,308,670
Oct 10, 2025257.00257.00238.58241.49241.49-8.20%47,982,140
Oct 9, 2025262.00273.33261.39263.05263.054.14%46,320,720
Sep 30, 2025260.50262.50251.50252.60252.60-1.27%38,990,790
Sep 29, 2025259.00259.88246.00255.84255.84-1.26%46,371,880
Sep 26, 2025263.03268.68259.00259.10259.10-3.29%34,330,790
Sep 25, 2025259.88277.98258.05267.92267.923.09%48,105,170
Sep 24, 2025255.99267.00252.16259.89259.892.05%54,606,160
Sep 23, 2025258.88264.88249.53254.66254.66-2.51%53,757,300
Sep 22, 2025232.00274.78230.00261.21261.2110.70%71,882,810
Sep 19, 2025247.99249.99235.20235.96235.96-3.22%49,765,410
Sep 18, 2025250.06265.00237.01243.81243.810.46%76,028,570
Sep 17, 2025241.57244.97234.55242.69242.69-1.35%49,119,380
Sep 16, 2025234.07255.96234.00246.00246.006.26%64,081,000
Sep 15, 2025232.24241.88225.01231.50231.505.22%66,250,850
Sep 12, 2025216.00233.33215.68220.02220.02-0.37%81,504,860
Sep 11, 2025185.14220.84184.80220.84220.8420.00%77,578,730
Sep 10, 2025178.27189.41178.27184.03184.035.46%46,981,360
Sep 9, 2025177.43179.30173.50174.51174.51-2.70%24,336,910
Sep 8, 2025179.99182.50175.12179.35179.35-0.03%32,391,940
Sep 5, 2025173.88181.24169.33179.40179.403.53%46,046,550
Sep 4, 2025195.50195.60170.41173.28173.28-11.13%67,091,700
Sep 3, 2025198.00199.39192.00194.98194.98-3.42%39,003,400
Sep 2, 2025206.00211.79196.80201.89201.89-3.38%55,062,620
Sep 1, 2025199.00217.33194.90208.96208.967.42%65,733,410
Aug 29, 2025199.71199.82192.60194.52194.52-5.11%49,882,760
Aug 28, 2025191.00205.69190.88205.00205.006.80%69,739,510
Aug 27, 2025200.17202.61191.37191.95191.95-2.68%64,584,680
Aug 26, 2025203.18203.90196.80197.23197.23-6.13%57,920,170
Aug 25, 2025196.00217.66195.36210.10210.1012.92%102,204,400
Aug 22, 2025159.18186.06159.18186.06186.0620.00%75,154,630
Aug 21, 2025156.91160.30154.14155.05155.05-0.47%41,757,540
Aug 20, 2025148.88155.96146.77155.79155.794.75%48,236,170
Aug 19, 2025152.10153.66148.70148.73148.73-2.54%36,311,640
Aug 18, 2025155.00155.58151.40152.61152.61-0.81%43,059,830
Aug 15, 2025150.03155.00150.00153.86153.860.90%44,245,540
Aug 14, 2025140.90159.99140.56152.49152.498.83%78,901,470
Aug 13, 2025140.00142.33138.58140.12140.120.95%36,888,370
Aug 12, 2025136.00143.68135.05138.80138.802.13%49,599,920
Aug 11, 2025136.15136.89135.70135.91135.91-0.15%16,045,530
Aug 8, 2025136.60137.17135.70136.12136.12-0.36%16,515,720
Aug 7, 2025137.89138.85136.41136.61136.61-0.53%24,239,690
Aug 6, 2025139.35139.62136.38137.34137.34-3.59%40,868,260
Aug 5, 2025141.50142.80139.35142.46142.46-0.08%17,612,760
Aug 4, 2025137.00145.03137.00142.58142.583.51%31,919,600
Aug 1, 2025139.70143.67137.02137.75137.75-1.04%22,549,050
Jul 31, 2025140.30144.96138.80139.20139.20-0.89%31,067,380
Jul 30, 2025142.10143.19139.61140.45140.45-1.78%16,945,830
Jul 29, 2025139.10145.00138.51143.00143.002.19%28,162,510
Jul 28, 2025141.01141.30138.70139.93139.93-1.10%18,647,930
Jul 25, 2025136.86142.99136.12141.49141.493.50%35,889,520
Jul 24, 2025135.45137.78135.44136.70136.701.13%19,830,630
Jul 23, 2025135.40136.27134.85135.17135.17-0.13%20,382,470
Jul 22, 2025136.50137.64135.20135.34135.34-0.97%22,006,600
Jul 21, 2025137.22138.34136.18136.67136.67-0.22%13,169,500
Jul 18, 2025137.50138.16136.31136.97136.97-0.75%12,068,740
Jul 17, 2025137.56138.00135.82138.00138.000.32%17,159,050
Jul 16, 2025136.70139.15136.50137.56137.560.63%15,745,370
Jul 15, 2025136.10137.64135.86136.70136.700.44%13,308,340
Jul 14, 2025137.00137.68136.00136.10136.10-0.97%9,621,070
Jul 11, 2025135.46138.95135.01137.43137.431.72%20,963,940