Skip to main content
Hygon Information Technology Co., Ltd. (SHA:688041)
China flag China · Delayed Price · Currency is CNY
278.77
-10.23 (-3.54%)
At close: Apr 29, 2026

SHA:688041 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026290.00300.02286.00289.00289.00-2.45%31,800,780
Apr 27, 2026300.00305.00293.30296.27296.273.95%46,342,720
Apr 24, 2026275.63293.30271.06285.00285.008.20%54,125,110
Apr 23, 2026268.20274.26259.30263.40263.401.62%36,103,050
Apr 22, 2026251.02260.23251.00259.20259.202.63%23,976,660
Apr 21, 2026260.00260.03250.30252.55252.55-3.53%21,387,470
Apr 20, 2026262.00271.55260.59261.78261.780.68%27,857,370
Apr 17, 2026258.00268.50257.10260.00260.002.77%32,751,480
Apr 16, 2026252.50255.00248.00253.00253.000.40%23,421,840
Apr 15, 2026251.89261.30248.19252.00252.001.29%36,292,300
Apr 14, 2026251.01252.86245.03248.78248.781.44%27,727,600
Apr 13, 2026240.00256.72240.00245.25245.255.79%42,663,900
Apr 10, 2026230.49238.51230.49231.82231.822.12%29,460,690
Apr 9, 2026225.00230.36223.66227.00227.00-0.66%19,636,120
Apr 8, 2026226.10231.90223.05228.50228.505.04%30,916,470
Apr 7, 2026214.00223.85211.00217.54217.541.76%19,871,100
Apr 3, 2026214.07218.17213.22213.77213.770.36%11,708,890
Apr 2, 2026219.00219.24211.30213.00213.00-3.32%13,006,228
Apr 1, 2026217.10221.80215.00220.31220.314.78%19,683,730
Mar 31, 2026214.56218.04210.01210.26210.26-2.54%14,481,290
Mar 30, 2026218.60218.88213.07215.73215.73-2.36%14,612,420
Mar 27, 2026214.60223.89210.30220.95220.951.03%18,399,330
Mar 26, 2026223.33228.00218.00218.70218.700.60%22,430,030
Mar 25, 2026214.45221.53212.55217.40217.401.94%21,293,730
Mar 24, 2026210.69213.98202.98213.27213.273.01%22,099,080
Mar 23, 2026212.99214.98206.08207.04207.04-4.33%21,127,500
Mar 20, 2026224.50225.50216.00216.42216.42-2.79%20,227,563
Mar 19, 2026227.00227.80221.00222.63222.63-3.79%17,363,850
Mar 18, 2026228.45232.50224.10231.40231.401.90%14,926,349
Mar 17, 2026235.98236.10227.09227.09227.09-2.89%13,597,200
Mar 16, 2026235.18236.88224.99233.85233.85-0.80%22,247,390
Mar 13, 2026239.00240.80235.05235.74235.74-2.59%13,656,840
Mar 12, 2026241.70251.68240.50242.00242.00-0.90%17,298,802
Mar 11, 2026247.54255.36242.82244.20244.20-1.35%19,250,048
Mar 10, 2026246.99250.98244.80247.53247.533.82%21,685,630
Mar 9, 2026232.73241.40226.10238.43238.43-1.43%22,785,180
Mar 6, 2026240.00242.97238.49241.90241.90-0.45%14,518,915
Mar 5, 2026245.96247.50237.85242.99242.992.96%21,406,030
Mar 4, 2026236.98243.88233.77236.00236.00-2.07%18,468,290
Mar 3, 2026257.79258.00240.00241.00241.00-6.93%31,967,638
Mar 2, 2026255.08265.00254.75258.95258.95-0.82%26,884,440
Feb 27, 2026247.00269.88242.63261.10261.103.32%39,267,720
Feb 26, 2026251.41257.98244.47252.70252.702.52%27,317,850
Feb 25, 2026250.00252.33245.18246.48246.48-0.67%15,989,549
Feb 24, 2026266.83268.00247.77248.14248.14-4.22%21,386,660
Feb 13, 2026260.00265.69258.02259.06259.06-1.25%15,320,780
Feb 12, 2026260.00264.99257.01262.34262.342.88%18,394,760
Feb 11, 2026255.00258.33251.37255.00255.00-1.54%13,184,335
Feb 10, 2026254.87269.50254.00259.00259.003.55%28,203,440
Feb 9, 2026251.00253.33244.51250.11250.113.06%19,270,820
Feb 6, 2026235.80247.54232.58242.68242.681.89%20,362,790
Feb 5, 2026238.84242.81236.82238.17238.17-2.39%15,872,980
Feb 4, 2026248.24248.70240.52244.00244.00-2.98%16,734,575
Feb 3, 2026257.20258.00243.98251.50251.50-0.32%26,108,930
Feb 2, 2026260.00268.34251.92252.30252.30-4.59%22,579,740
Jan 30, 2026261.29269.14256.39264.44264.441.21%22,626,320
Jan 29, 2026268.30272.80260.51261.29261.29-2.62%22,831,100
Jan 28, 2026276.31278.00260.50268.31268.22-0.90%34,497,023
Jan 27, 2026274.37279.22268.01270.75270.66-0.82%28,374,820
Jan 26, 2026275.49285.00269.96273.00272.91-1.09%31,365,710
Jan 23, 2026276.00284.95270.20276.00275.91-4.33%41,251,220
Jan 22, 2026302.00308.56285.00288.50288.400.14%51,698,450
Jan 21, 2026263.49298.00263.49288.11288.0113.34%62,366,570
Jan 20, 2026261.00273.80253.50254.21254.12-0.68%37,761,380
Jan 19, 2026246.00262.09245.24255.95255.864.76%40,900,540
Jan 16, 2026252.70256.60242.00244.33244.25-2.27%30,110,570
Jan 15, 2026254.00258.00245.46250.00249.92-0.60%26,414,630
Jan 14, 2026239.81255.97239.80251.50251.426.76%45,635,380
Jan 13, 2026246.04246.89233.33235.57235.49-4.26%25,970,510
Jan 12, 2026246.55249.99239.70246.05245.97-0.20%27,002,500
Jan 9, 2026238.01250.77232.00246.55246.472.02%34,652,500
Jan 8, 2026226.00252.00226.00241.68241.608.50%51,906,080
Jan 7, 2026225.83226.89219.35222.75222.68-1.36%24,150,020
Jan 6, 2026224.20232.13223.50225.82225.74-0.08%22,419,760
Jan 5, 2026227.50228.15221.70226.00225.920.71%21,115,860
Dec 31, 2025225.15231.20222.00224.41224.33-0.27%18,837,510
Dec 30, 2025219.00230.00218.74225.01224.932.64%24,883,700
Dec 29, 2025216.88222.59216.79219.23219.160.75%15,958,120
Dec 26, 2025219.62221.28216.04217.60217.53-1.29%14,391,100
Dec 25, 2025219.95224.38218.59220.45220.380.25%15,701,550
Dec 24, 2025218.99221.12215.65219.90219.830.17%16,725,320
Dec 23, 2025213.99222.37213.99219.52219.452.02%23,905,340
Dec 22, 2025205.55216.16205.55215.18215.115.44%30,868,820
Dec 19, 2025205.10210.00204.08204.08204.010.68%18,321,020
Dec 18, 2025205.05206.78201.50202.70202.63-2.12%11,934,840
Dec 17, 2025199.00208.69197.41207.10207.034.73%21,042,700
Dec 16, 2025201.99203.38196.21197.75197.68-2.59%17,187,420
Dec 15, 2025207.80208.90202.68203.00202.93-3.33%18,585,930
Dec 12, 2025212.00212.00205.00210.00209.93-1.22%32,185,670
Dec 11, 2025218.52218.98210.70212.60212.53-2.70%25,636,090
Dec 10, 2025212.01221.00207.18218.50218.43-0.36%45,135,200
Dec 9, 2025217.94223.73215.99219.30219.23-0.72%21,965,720
Dec 8, 2025214.00224.66213.51220.88220.813.09%24,229,890
Dec 5, 2025213.00215.68208.33214.26214.19-0.81%20,001,440
Dec 4, 2025209.01216.28208.38216.00215.932.79%17,686,410
Dec 3, 2025211.43215.00209.10210.14210.07-1.15%13,403,460
Dec 2, 2025215.00215.76211.60212.58212.51-1.60%12,135,220
Dec 1, 2025219.90219.90211.50216.03215.96-0.58%25,556,130
Nov 28, 2025214.00219.58210.68217.30217.230.63%20,389,480
Nov 27, 2025217.00232.89215.66215.95215.881.08%38,381,090