Skip to main content
HitGen Inc. (SHA:688222)
China flag China · Delayed Price · Currency is CNY
27.12
+0.59 (2.22%)
Mar 6, 2026, 4:00 PM EST

HitGen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3527.6626.2327.1227.122.22%10,411,497
Mar 5, 202626.6526.9626.2026.5326.531.41%9,950,771
Mar 4, 202626.1127.0525.9526.1626.16-1.39%11,118,181
Mar 3, 202628.3128.6126.4026.5326.53-6.09%13,936,280
Mar 2, 202628.7929.3527.9828.2528.25-3.52%11,489,760
Feb 27, 202629.0029.5328.9029.2829.280.17%6,269,720
Feb 26, 202629.7029.7428.9829.2329.23-1.25%6,623,246
Feb 25, 202629.0629.7128.7829.6029.601.82%8,216,698
Feb 24, 202629.9330.3629.0029.0729.07-1.29%8,857,204
Feb 13, 202630.1730.3229.4529.4529.45-2.68%7,076,517
Feb 12, 202629.8030.7229.6530.2630.261.44%8,159,107
Feb 11, 202630.2530.4429.7229.8329.83-1.39%8,234,512
Feb 10, 202630.2230.8829.9830.2530.250.46%10,205,660
Feb 9, 202630.4930.4929.6930.1130.110.90%9,906,813
Feb 6, 202630.1030.6629.6729.8429.84-1.32%9,683,825
Feb 5, 202630.8031.0930.1730.2430.24-2.80%10,274,800
Feb 4, 202631.1431.7230.6531.1131.11-0.70%10,227,490
Feb 3, 202630.7031.4430.4431.3331.332.49%9,866,254
Feb 2, 202630.8031.7930.5230.5730.57-1.74%12,045,448
Jan 30, 202632.0132.4630.5431.1131.11-3.45%18,367,850
Jan 29, 202631.5034.1031.0032.2232.220.50%26,473,620
Jan 28, 202632.8633.5531.9032.0632.06-2.43%19,252,060
Jan 27, 202632.6233.0831.4032.8632.861.55%16,267,577
Jan 26, 202634.0034.1832.3632.3632.36-3.69%19,375,600
Jan 23, 202633.1334.9332.7533.6033.602.91%26,570,770
Jan 22, 202632.5033.3532.2032.6532.65-0.55%14,130,890
Jan 21, 202632.6533.9032.0832.8332.83-0.33%16,413,880
Jan 20, 202633.2033.8032.1332.9432.940.43%24,381,550
Jan 19, 202633.6334.3332.6932.8032.80-6.82%29,219,350
Jan 16, 202636.5037.4835.0135.2035.20-5.88%33,521,230
Jan 15, 202637.5438.3936.7737.4037.40-6.29%35,700,280
Jan 14, 202637.9242.9836.8639.9139.916.43%57,072,730
Jan 13, 202640.1842.5137.5037.5037.501.35%59,484,890
Jan 12, 202634.1037.8633.3637.0037.0013.78%39,316,730
Jan 9, 202630.7633.3030.2732.5232.525.76%36,967,600
Jan 8, 202630.0431.3929.8930.7530.751.02%28,073,840
Jan 7, 202627.6631.5827.6030.4430.4413.67%44,487,740
Jan 6, 202626.0727.1625.9126.7826.782.45%22,454,800
Jan 5, 202623.5826.3723.5726.1426.1411.47%27,708,060
Dec 31, 202523.9924.0923.4023.4523.45-1.84%7,244,651
Dec 30, 202524.1324.4923.6223.8923.890.04%10,407,130
Dec 29, 202523.7624.2923.7323.8823.88-0.38%7,469,102
Dec 26, 202524.1124.3023.8323.9723.97-1.15%8,228,972
Dec 25, 202524.1124.5323.8424.2524.250.12%8,382,975
Dec 24, 202523.9624.6323.8224.2224.221.13%10,806,940
Dec 23, 202523.9924.1323.4823.9523.95-0.33%9,143,195
Dec 22, 202524.3324.4023.9624.0324.03-1.40%12,451,840
Dec 19, 202522.5125.4422.5124.3724.378.31%20,796,140
Dec 18, 202522.6022.9522.3722.5022.50-0.84%5,745,987
Dec 17, 202522.3722.7422.2022.6922.691.29%5,253,424
Dec 16, 202523.2323.4022.3022.4022.40-3.82%6,589,722
Dec 15, 202523.7924.3023.2723.2923.29-3.52%7,269,689
Dec 12, 202524.1124.2923.6024.1424.14-0.29%8,284,702
Dec 11, 202523.9024.5623.9024.2124.210.96%9,073,443
Dec 10, 202523.6024.1023.3823.9823.980.25%7,868,976
Dec 9, 202523.3825.0023.2823.9223.923.10%15,282,494
Dec 8, 202522.7723.3822.7723.2023.201.75%4,565,620
Dec 5, 202522.3022.9622.0522.8022.801.15%4,057,993
Dec 4, 202522.3422.6322.1822.5422.541.12%3,785,239
Dec 3, 202522.5622.7422.1022.2922.29-1.07%3,732,424
Dec 2, 202523.2123.3422.4722.5322.53-3.43%5,450,532
Dec 1, 202523.3123.5323.1623.3323.33-0.47%4,988,026
Nov 28, 202523.1823.4623.0023.4423.440.60%3,925,788
Nov 27, 202523.1523.5522.9623.3023.30-0.43%6,413,360
Nov 26, 202522.8224.3522.8123.4023.402.45%11,003,520
Nov 25, 202523.0023.5022.6122.8422.84-0.26%6,619,091
Nov 24, 202521.5323.1421.5322.9022.906.61%10,219,230
Nov 21, 202522.1322.6421.4621.4821.48-4.02%7,764,175
Nov 20, 202522.9923.2322.3022.3822.38-2.06%4,946,452
Nov 19, 202523.5023.6222.7022.8522.85-2.60%5,824,586
Nov 18, 202524.1124.2823.3323.4623.46-2.90%7,022,662
Nov 17, 202524.3824.5223.8624.1624.16-1.19%7,997,705
Nov 14, 202523.6624.9923.6624.4524.452.30%13,511,920
Nov 13, 202523.0924.0822.9523.9023.903.60%10,023,570
Nov 12, 202522.9623.4922.8823.0723.071.01%7,932,311
Nov 11, 202523.0023.3022.8122.8422.84-1.51%4,912,440
Nov 10, 202523.2023.4822.7823.1923.19-0.17%5,851,163
Nov 7, 202523.6323.6523.2123.2323.23-2.02%6,468,227
Nov 6, 202524.0024.0423.4523.7123.71-1.17%6,958,438
Nov 5, 202523.7024.1123.4423.9923.99-0.66%9,752,672
Nov 4, 202524.8825.1324.0124.1524.15-4.13%13,914,630
Nov 3, 202525.9926.2024.9125.1925.19-0.16%20,889,100
Oct 31, 202524.5025.4924.2925.2325.231.73%16,580,490
Oct 30, 202525.2025.3024.3124.8024.800.57%17,848,860
Oct 29, 202523.8824.7623.6624.6624.664.36%14,836,460
Oct 28, 202523.4024.0023.2323.6323.631.16%9,209,651
Oct 27, 202523.8024.2523.2423.3623.360.09%9,574,361
Oct 24, 202523.0223.6522.8223.3423.342.32%7,700,797
Oct 23, 202522.9122.9822.3122.8122.81-0.31%5,974,641
Oct 22, 202523.0623.3222.8222.8822.88-0.74%5,515,073
Oct 21, 202523.0023.1922.6323.0523.050.83%7,199,255
Oct 20, 202522.5023.0922.1622.8622.863.44%8,941,227
Oct 17, 202522.9223.2822.0122.1022.10-3.32%8,514,556
Oct 16, 202523.0323.4722.6622.8622.86-0.09%7,768,959
Oct 15, 202522.2823.0322.0622.8822.882.69%8,087,772
Oct 14, 202523.2323.6122.2222.2822.28-4.13%8,980,733
Oct 13, 202522.1723.3522.0023.2423.24-1.53%9,684,361
Oct 10, 202524.3624.4023.5623.6023.60-3.59%9,940,599
Oct 9, 202524.7524.9924.1824.4824.48-0.77%10,737,040
Sep 30, 202523.9524.8323.8924.6724.673.35%10,015,420