Hwatsing Technology Co., Ltd. (SHA:688120)
China
· Delayed Price · Currency is CNY 173.01
-5.41 (-3.03%)
At close: Mar 9, 2026
Hwatsing Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 177.13 | 188.36 | 177.00 | 178.42 | 178.42 | 0.39% | 4,470,991 |
| Mar 5, 2026 | 182.35 | 185.94 | 175.43 | 177.73 | 177.73 | -0.38% | 4,688,918 |
| Mar 4, 2026 | 179.60 | 183.08 | 177.37 | 178.41 | 178.41 | -1.43% | 3,538,371 |
| Mar 3, 2026 | 192.96 | 194.90 | 180.20 | 180.99 | 180.99 | -5.73% | 5,059,267 |
| Mar 2, 2026 | 187.00 | 198.18 | 186.50 | 192.00 | 192.00 | -0.94% | 3,709,527 |
| Feb 27, 2026 | 195.12 | 196.62 | 191.88 | 193.82 | 193.82 | -1.43% | 3,503,170 |
| Feb 26, 2026 | 199.01 | 200.46 | 191.90 | 196.64 | 196.64 | -0.68% | 5,032,911 |
| Feb 25, 2026 | 189.11 | 200.88 | 187.62 | 197.98 | 197.98 | 4.90% | 6,580,167 |
| Feb 24, 2026 | 185.52 | 190.44 | 181.68 | 188.74 | 188.74 | 1.69% | 4,116,386 |
| Feb 13, 2026 | 183.00 | 189.60 | 180.10 | 185.61 | 185.61 | 1.38% | 4,134,951 |
| Feb 12, 2026 | 182.93 | 184.00 | 180.28 | 183.09 | 183.09 | 0.96% | 2,865,650 |
| Feb 11, 2026 | 181.01 | 184.50 | 179.40 | 181.35 | 181.35 | 0.36% | 3,400,422 |
| Feb 10, 2026 | 180.58 | 182.50 | 178.00 | 180.70 | 180.70 | 0.01% | 2,624,968 |
| Feb 9, 2026 | 183.00 | 184.89 | 180.11 | 180.68 | 180.68 | 0.76% | 3,168,796 |
| Feb 6, 2026 | 181.00 | 184.68 | 178.05 | 179.32 | 179.32 | -1.03% | 3,533,230 |
| Feb 5, 2026 | 178.00 | 183.98 | 176.00 | 181.18 | 181.18 | 0.04% | 3,733,579 |
| Feb 4, 2026 | 181.87 | 185.60 | 179.10 | 181.10 | 181.10 | -1.31% | 4,084,309 |
| Feb 3, 2026 | 181.00 | 184.89 | 178.77 | 183.51 | 183.51 | 3.68% | 4,757,155 |
| Feb 2, 2026 | 187.97 | 188.02 | 176.35 | 177.00 | 177.00 | -6.29% | 7,631,796 |
| Jan 30, 2026 | 194.00 | 195.70 | 186.50 | 188.88 | 188.88 | -1.63% | 5,127,941 |
| Jan 29, 2026 | 195.36 | 197.86 | 191.54 | 192.00 | 192.00 | -2.04% | 5,478,521 |
| Jan 28, 2026 | 200.35 | 201.94 | 194.37 | 196.00 | 196.00 | -1.27% | 5,283,796 |
| Jan 27, 2026 | 193.50 | 202.00 | 191.20 | 198.52 | 198.52 | 2.70% | 5,606,561 |
| Jan 26, 2026 | 195.19 | 198.48 | 190.28 | 193.30 | 193.30 | -2.56% | 5,584,036 |
| Jan 23, 2026 | 195.35 | 199.90 | 189.01 | 198.38 | 198.38 | 1.54% | 6,656,646 |
| Jan 22, 2026 | 197.35 | 199.00 | 192.50 | 195.38 | 195.38 | 1.12% | 5,230,274 |
| Jan 21, 2026 | 191.48 | 199.00 | 190.02 | 193.22 | 193.22 | 0.11% | 6,173,754 |
| Jan 20, 2026 | 192.00 | 195.79 | 189.11 | 193.00 | 193.00 | -0.19% | 6,496,308 |
| Jan 19, 2026 | 198.30 | 200.80 | 192.60 | 193.37 | 193.37 | -1.09% | 6,821,724 |
| Jan 16, 2026 | 185.08 | 196.66 | 183.30 | 195.50 | 195.50 | 7.68% | 12,368,360 |
| Jan 15, 2026 | 177.98 | 183.20 | 175.17 | 181.56 | 181.56 | 1.42% | 7,087,306 |
| Jan 14, 2026 | 170.62 | 186.50 | 170.00 | 179.02 | 179.02 | 3.11% | 8,236,092 |
| Jan 13, 2026 | 176.75 | 181.01 | 170.18 | 173.62 | 173.62 | -2.46% | 7,129,475 |
| Jan 12, 2026 | 174.50 | 182.58 | 174.50 | 178.00 | 178.00 | 1.80% | 7,055,032 |
| Jan 9, 2026 | 173.60 | 179.80 | 170.21 | 174.85 | 174.85 | 0.56% | 6,529,211 |
| Jan 8, 2026 | 172.00 | 177.00 | 170.58 | 173.88 | 173.88 | -0.07% | 8,318,932 |
| Jan 7, 2026 | 167.00 | 174.99 | 164.00 | 174.00 | 174.00 | 6.70% | 10,666,980 |
| Jan 6, 2026 | 156.45 | 170.28 | 155.02 | 163.07 | 163.07 | 4.18% | 9,523,605 |
| Jan 5, 2026 | 151.43 | 159.38 | 151.09 | 156.52 | 156.52 | 4.29% | 7,147,396 |
| Dec 31, 2025 | 155.88 | 157.18 | 149.51 | 150.08 | 150.08 | -1.81% | 4,997,624 |
| Dec 30, 2025 | 154.43 | 156.88 | 151.68 | 152.85 | 152.85 | -0.66% | 4,095,649 |
| Dec 29, 2025 | 157.47 | 158.20 | 151.67 | 153.86 | 153.86 | -2.55% | 5,143,981 |
| Dec 26, 2025 | 156.40 | 158.87 | 155.79 | 157.88 | 157.88 | 0.56% | 4,646,533 |
| Dec 25, 2025 | 156.27 | 158.33 | 153.38 | 157.00 | 157.00 | 0.64% | 4,842,890 |
| Dec 24, 2025 | 159.80 | 159.97 | 154.50 | 156.00 | 156.00 | -2.38% | 5,617,166 |
| Dec 23, 2025 | 156.00 | 161.01 | 154.90 | 159.80 | 159.80 | 1.98% | 7,842,615 |
| Dec 22, 2025 | 152.15 | 158.20 | 151.24 | 156.70 | 156.70 | 3.02% | 7,764,878 |
| Dec 19, 2025 | 154.80 | 158.49 | 151.38 | 152.10 | 152.10 | -1.70% | 6,652,216 |
| Dec 18, 2025 | 157.55 | 158.60 | 153.73 | 154.73 | 154.73 | -2.66% | 5,388,491 |
| Dec 17, 2025 | 157.02 | 159.21 | 152.14 | 158.96 | 158.96 | 2.55% | 5,905,888 |
| Dec 16, 2025 | 153.86 | 159.39 | 151.40 | 155.00 | 155.00 | -0.20% | 6,488,271 |
| Dec 15, 2025 | 155.01 | 159.57 | 153.05 | 155.31 | 155.31 | -0.44% | 7,257,075 |
| Dec 12, 2025 | 152.63 | 156.32 | 146.34 | 156.00 | 156.00 | 4.42% | 10,219,828 |
| Dec 11, 2025 | 146.20 | 155.68 | 146.20 | 149.40 | 149.40 | 3.30% | 8,466,991 |
| Dec 10, 2025 | 145.27 | 145.96 | 141.10 | 144.63 | 144.63 | -0.32% | 3,416,281 |
| Dec 9, 2025 | 141.07 | 147.00 | 141.02 | 145.10 | 145.10 | 1.49% | 5,620,598 |
| Dec 8, 2025 | 142.05 | 144.50 | 140.30 | 142.97 | 142.97 | 1.76% | 6,457,582 |
| Dec 5, 2025 | 137.80 | 141.09 | 135.88 | 140.50 | 140.50 | 1.08% | 5,379,904 |
| Dec 4, 2025 | 133.00 | 140.52 | 132.99 | 139.00 | 139.00 | 3.76% | 5,374,627 |
| Dec 3, 2025 | 137.05 | 137.46 | 133.69 | 133.96 | 133.96 | -2.38% | 3,548,967 |
| Dec 2, 2025 | 136.07 | 138.23 | 135.89 | 137.23 | 137.23 | 0.15% | 4,138,307 |
| Dec 1, 2025 | 135.50 | 137.47 | 134.64 | 137.02 | 137.02 | 1.50% | 6,374,608 |
| Nov 28, 2025 | 129.63 | 137.44 | 128.68 | 135.00 | 135.00 | 3.84% | 8,585,368 |
| Nov 27, 2025 | 129.41 | 133.33 | 129.41 | 130.01 | 130.01 | 0.59% | 4,822,817 |
| Nov 26, 2025 | 127.80 | 130.98 | 126.80 | 129.25 | 129.25 | 0.95% | 5,239,938 |
| Nov 25, 2025 | 128.88 | 129.33 | 127.39 | 128.03 | 128.03 | 0.53% | 4,064,291 |
| Nov 24, 2025 | 128.00 | 129.28 | 126.02 | 127.36 | 127.36 | 0.44% | 3,973,480 |
| Nov 21, 2025 | 130.33 | 132.34 | 126.18 | 126.80 | 126.80 | -3.61% | 5,155,485 |
| Nov 20, 2025 | 134.00 | 135.68 | 131.11 | 131.55 | 131.55 | -2.34% | 4,309,215 |
| Nov 19, 2025 | 135.41 | 138.30 | 134.34 | 134.70 | 134.70 | -1.25% | 3,237,616 |
| Nov 18, 2025 | 131.99 | 139.36 | 131.89 | 136.40 | 136.40 | 2.66% | 6,134,950 |
| Nov 17, 2025 | 139.77 | 139.77 | 131.91 | 132.86 | 132.86 | -3.37% | 6,387,037 |
| Nov 14, 2025 | 137.90 | 142.30 | 135.88 | 137.50 | 137.50 | -1.57% | 4,065,201 |
| Nov 13, 2025 | 139.40 | 144.79 | 138.50 | 139.70 | 139.70 | 0.18% | 4,942,209 |
| Nov 12, 2025 | 139.00 | 141.20 | 136.33 | 139.45 | 139.45 | -0.69% | 5,356,436 |
| Nov 11, 2025 | 145.06 | 149.23 | 140.00 | 140.42 | 140.42 | -2.13% | 6,598,173 |
| Nov 10, 2025 | 139.00 | 147.90 | 139.00 | 143.47 | 143.47 | 3.03% | 10,284,170 |
| Nov 7, 2025 | 139.00 | 141.00 | 138.42 | 139.25 | 139.25 | -1.02% | 4,484,741 |
| Nov 6, 2025 | 137.80 | 142.00 | 137.26 | 140.68 | 140.68 | 2.69% | 7,638,480 |
| Nov 5, 2025 | 135.74 | 138.47 | 134.74 | 137.00 | 137.00 | -1.30% | 4,928,684 |
| Nov 4, 2025 | 134.27 | 142.20 | 133.25 | 138.80 | 138.80 | 3.64% | 10,083,130 |
| Nov 3, 2025 | 135.79 | 137.33 | 130.30 | 133.93 | 133.93 | -2.48% | 8,893,089 |
| Oct 31, 2025 | 141.64 | 142.00 | 137.00 | 137.34 | 137.34 | -6.49% | 11,528,130 |
| Oct 30, 2025 | 150.33 | 152.50 | 146.43 | 146.87 | 146.87 | -2.28% | 6,822,112 |
| Oct 29, 2025 | 147.88 | 150.60 | 146.00 | 150.29 | 150.29 | 0.31% | 7,818,516 |
| Oct 28, 2025 | 149.62 | 153.81 | 148.00 | 149.83 | 149.83 | -0.65% | 7,302,000 |
| Oct 27, 2025 | 150.00 | 153.13 | 147.55 | 150.81 | 150.81 | 2.35% | 10,168,430 |
| Oct 24, 2025 | 144.11 | 147.93 | 143.80 | 147.35 | 147.35 | 3.23% | 11,746,410 |
| Oct 23, 2025 | 141.60 | 143.79 | 139.84 | 142.74 | 142.74 | 0.74% | 5,336,878 |
| Oct 22, 2025 | 142.00 | 144.44 | 139.61 | 141.69 | 141.69 | -0.92% | 6,217,645 |
| Oct 21, 2025 | 143.00 | 144.66 | 142.20 | 143.00 | 143.00 | 0.79% | 6,679,761 |
| Oct 20, 2025 | 144.88 | 146.68 | 140.89 | 141.88 | 141.88 | -0.15% | 6,592,590 |
| Oct 17, 2025 | 148.79 | 149.00 | 142.00 | 142.10 | 142.10 | -4.87% | 8,792,088 |
| Oct 16, 2025 | 149.01 | 153.85 | 148.46 | 149.37 | 149.37 | -0.60% | 6,842,856 |
| Oct 15, 2025 | 149.94 | 152.07 | 147.00 | 150.27 | 150.27 | 0.52% | 9,905,893 |
| Oct 14, 2025 | 169.88 | 169.99 | 149.00 | 149.50 | 149.50 | -10.33% | 16,354,990 |
| Oct 13, 2025 | 155.00 | 166.99 | 155.00 | 166.73 | 166.73 | 1.66% | 12,194,220 |
| Oct 10, 2025 | 158.82 | 165.99 | 157.34 | 164.00 | 164.00 | 1.11% | 12,483,730 |
| Oct 9, 2025 | 167.20 | 171.32 | 161.11 | 162.20 | 162.20 | -1.82% | 14,448,170 |
| Sep 30, 2025 | 166.00 | 171.60 | 162.70 | 165.20 | 165.20 | -1.59% | 12,309,020 |