Skip to main content
Hwatsing Technology Co., Ltd. (SHA:688120)
China flag China · Delayed Price · Currency is CNY
194.44
+0.44 (0.23%)
Apr 28, 2026, 4:00 PM EDT

Hwatsing Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026193.66202.99189.20194.44194.440.23%7,031,340
Apr 27, 2026187.09197.25183.37194.00194.005.76%8,819,309
Apr 24, 2026183.98188.37180.00183.43183.43-0.52%6,148,382
Apr 23, 2026186.50189.30182.65184.38184.38-3.81%5,736,956
Apr 22, 2026190.50192.66186.80191.68191.680.78%4,442,666
Apr 21, 2026187.06192.55186.00190.19190.190.58%4,180,868
Apr 20, 2026187.70191.00183.03189.09189.09-0.02%4,403,998
Apr 17, 2026189.00190.12183.00189.12189.12-0.20%4,179,386
Apr 16, 2026185.40191.38182.50189.50189.503.28%5,719,386
Apr 15, 2026186.00189.30182.08183.49183.49-0.20%6,118,117
Apr 14, 2026181.28186.77181.02183.85183.852.66%4,542,927
Apr 13, 2026181.67183.77178.47179.09179.09-2.40%4,112,336
Apr 10, 2026185.00189.50183.30183.50183.500.75%4,042,191
Apr 9, 2026176.66186.68175.66182.14182.142.00%4,697,173
Apr 8, 2026174.00178.74172.32178.56178.566.34%4,219,939
Apr 7, 2026171.00173.05167.18167.92167.92-1.50%3,207,651
Apr 3, 2026172.91175.32169.00170.47170.47-0.83%2,506,473
Apr 2, 2026175.00175.89170.60171.90171.90-1.85%2,845,713
Apr 1, 2026179.00179.99174.33175.14175.140.66%3,791,852
Mar 31, 2026180.51181.91174.00174.00174.00-4.34%4,675,528
Mar 30, 2026169.00185.33168.02181.90181.906.45%6,781,418
Mar 27, 2026163.35172.50161.88170.88170.884.08%4,054,805
Mar 26, 2026166.05167.80163.64164.18164.18-1.57%2,980,267
Mar 25, 2026166.88172.88163.88166.80166.801.19%4,353,976
Mar 24, 2026165.00166.57159.69164.84164.841.51%4,462,535
Mar 23, 2026168.23168.23160.62162.38162.38-4.65%6,869,424
Mar 20, 2026170.50175.10169.69170.30170.300.47%3,866,647
Mar 19, 2026173.05173.99169.43169.51169.51-3.20%3,611,350
Mar 18, 2026172.00176.57170.17175.12175.122.30%3,648,055
Mar 17, 2026174.55179.80170.80171.19171.19-1.10%5,177,281
Mar 16, 2026171.74174.50166.60173.10173.100.92%4,643,386
Mar 13, 2026169.27175.10169.27171.53171.53-0.65%4,098,391
Mar 12, 2026175.95178.69170.20172.66172.66-1.55%3,512,022
Mar 11, 2026176.46177.47173.00175.37175.37-0.93%3,640,855
Mar 10, 2026176.01179.75176.00177.02177.022.32%4,398,569
Mar 9, 2026170.00176.82168.08173.01173.01-3.03%6,744,942
Mar 6, 2026177.13188.36177.00178.42178.420.39%4,470,991
Mar 5, 2026182.35185.94175.43177.73177.73-0.38%4,688,918
Mar 4, 2026179.60183.08177.37178.41178.41-1.43%3,538,371
Mar 3, 2026192.96194.90180.20180.99180.99-5.73%5,059,267
Mar 2, 2026187.00198.18186.50192.00192.00-0.94%3,709,527
Feb 27, 2026195.12196.62191.88193.82193.82-1.43%3,503,170
Feb 26, 2026199.01200.46191.90196.64196.64-0.68%5,032,911
Feb 25, 2026189.11200.88187.62197.98197.984.90%6,580,167
Feb 24, 2026185.52190.44181.68188.74188.741.69%4,116,386
Feb 13, 2026183.00189.60180.10185.61185.611.38%4,134,951
Feb 12, 2026182.93184.00180.28183.09183.090.96%2,865,650
Feb 11, 2026181.01184.50179.40181.35181.350.36%3,400,422
Feb 10, 2026180.58182.50178.00180.70180.700.01%2,624,968
Feb 9, 2026183.00184.89180.11180.68180.680.76%3,168,796
Feb 6, 2026181.00184.68178.05179.32179.32-1.03%3,533,230
Feb 5, 2026178.00183.98176.00181.18181.180.04%3,733,579
Feb 4, 2026181.87185.60179.10181.10181.10-1.31%4,084,309
Feb 3, 2026181.00184.89178.77183.51183.513.68%4,757,155
Feb 2, 2026187.97188.02176.35177.00177.00-6.29%7,631,796
Jan 30, 2026194.00195.70186.50188.88188.88-1.63%5,127,941
Jan 29, 2026195.36197.86191.54192.00192.00-2.04%5,478,521
Jan 28, 2026200.35201.94194.37196.00196.00-1.27%5,283,796
Jan 27, 2026193.50202.00191.20198.52198.522.70%5,606,561
Jan 26, 2026195.19198.48190.28193.30193.30-2.56%5,584,036
Jan 23, 2026195.35199.90189.01198.38198.381.54%6,656,646
Jan 22, 2026197.35199.00192.50195.38195.381.12%5,230,274
Jan 21, 2026191.48199.00190.02193.22193.220.11%6,173,754
Jan 20, 2026192.00195.79189.11193.00193.00-0.19%6,496,308
Jan 19, 2026198.30200.80192.60193.37193.37-1.09%6,821,724
Jan 16, 2026185.08196.66183.30195.50195.507.68%12,368,360
Jan 15, 2026177.98183.20175.17181.56181.561.42%7,087,306
Jan 14, 2026170.62186.50170.00179.02179.023.11%8,236,092
Jan 13, 2026176.75181.01170.18173.62173.62-2.46%7,129,475
Jan 12, 2026174.50182.58174.50178.00178.001.80%7,055,032
Jan 9, 2026173.60179.80170.21174.85174.850.56%6,529,211
Jan 8, 2026172.00177.00170.58173.88173.88-0.07%8,318,932
Jan 7, 2026167.00174.99164.00174.00174.006.70%10,666,980
Jan 6, 2026156.45170.28155.02163.07163.074.18%9,523,605
Jan 5, 2026151.43159.38151.09156.52156.524.29%7,147,396
Dec 31, 2025155.88157.18149.51150.08150.08-1.81%4,997,624
Dec 30, 2025154.43156.88151.68152.85152.85-0.66%4,095,649
Dec 29, 2025157.47158.20151.67153.86153.86-2.55%5,143,981
Dec 26, 2025156.40158.87155.79157.88157.880.56%4,646,533
Dec 25, 2025156.27158.33153.38157.00157.000.64%4,842,890
Dec 24, 2025159.80159.97154.50156.00156.00-2.38%5,617,166
Dec 23, 2025156.00161.01154.90159.80159.801.98%7,842,615
Dec 22, 2025152.15158.20151.24156.70156.703.02%7,764,878
Dec 19, 2025154.80158.49151.38152.10152.10-1.70%6,652,216
Dec 18, 2025157.55158.60153.73154.73154.73-2.66%5,388,491
Dec 17, 2025157.02159.21152.14158.96158.962.55%5,905,888
Dec 16, 2025153.86159.39151.40155.00155.00-0.20%6,488,271
Dec 15, 2025155.01159.57153.05155.31155.31-0.44%7,257,075
Dec 12, 2025152.63156.32146.34156.00156.004.42%10,219,828
Dec 11, 2025146.20155.68146.20149.40149.403.30%8,466,991
Dec 10, 2025145.27145.96141.10144.63144.63-0.32%3,416,281
Dec 9, 2025141.07147.00141.02145.10145.101.49%5,620,598
Dec 8, 2025142.05144.50140.30142.97142.971.76%6,457,582
Dec 5, 2025137.80141.09135.88140.50140.501.08%5,379,904
Dec 4, 2025133.00140.52132.99139.00139.003.76%5,374,627
Dec 3, 2025137.05137.46133.69133.96133.96-2.38%3,548,967
Dec 2, 2025136.07138.23135.89137.23137.230.15%4,138,307
Dec 1, 2025135.50137.47134.64137.02137.021.50%6,374,608
Nov 28, 2025129.63137.44128.68135.00135.003.84%8,585,368
Nov 27, 2025129.41133.33129.41130.01130.010.59%4,822,817