Skip to main content
HitGen Inc. (SHA:688222)
China flag China · Delayed Price · Currency is CNY
27.89
+1.56 (5.92%)
At close: Apr 29, 2026

HitGen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.6428.6826.7627.8927.895.92%28,055,246
Apr 28, 202626.5827.7526.2326.3326.33-1.02%17,967,240
Apr 27, 202626.2026.8026.0026.6026.601.33%9,632,049
Apr 24, 202626.8226.9526.1226.2526.25-2.09%11,953,795
Apr 23, 202627.2027.7626.5526.8126.81-2.51%14,767,996
Apr 22, 202626.2427.5526.0127.5027.505.44%21,204,340
Apr 21, 202626.6526.8825.7226.0826.08-2.90%15,213,870
Apr 20, 202627.1127.2026.5426.8626.86-0.19%13,282,390
Apr 17, 202627.2027.3326.6126.9126.91-1.90%14,172,960
Apr 16, 202627.5327.6526.8227.4327.43-1.15%16,628,340
Apr 15, 202628.3228.5026.8627.7527.751.24%28,847,880
Apr 14, 202626.5027.4526.1627.4127.414.26%18,310,560
Apr 13, 202626.3026.7626.0326.2926.29-1.54%11,448,890
Apr 10, 202626.7027.4626.4026.7026.70-0.34%16,485,640
Apr 9, 202626.5927.6526.5826.7926.79-1.25%17,339,250
Apr 8, 202626.6627.2526.3127.1327.134.91%19,597,920
Apr 7, 202626.5026.6125.2025.8625.86-1.11%18,456,310
Apr 3, 202627.1727.2926.1026.1526.15-5.97%27,272,620
Apr 2, 202627.3028.5526.7027.8127.81-0.14%34,486,290
Apr 1, 202625.7828.0025.3527.8527.858.03%36,947,820
Mar 31, 202625.1726.7825.1725.7825.781.38%20,843,730
Mar 30, 202624.8126.1524.8125.4325.432.17%21,693,094
Mar 27, 202623.1325.0623.0624.8924.897.05%17,863,247
Mar 26, 202623.8024.2023.1123.2523.25-2.31%7,024,004
Mar 25, 202623.8824.2723.6023.8023.800.46%9,037,074
Mar 24, 202623.0723.7022.7523.6923.694.36%9,361,887
Mar 23, 202624.1324.3722.4222.7022.70-6.78%12,915,680
Mar 20, 202624.5525.3524.3524.3524.35-1.85%7,306,092
Mar 19, 202625.1025.5524.7724.8124.81-3.12%7,562,128
Mar 18, 202625.1825.7025.1425.6125.611.63%6,871,041
Mar 17, 202625.8926.0925.1025.2025.20-2.70%10,817,380
Mar 16, 202625.8226.3025.5025.9025.900.47%10,305,460
Mar 13, 202626.2926.4925.7025.7825.78-2.20%8,361,392
Mar 12, 202627.4027.4026.1126.3626.36-3.09%8,664,355
Mar 11, 202627.9027.9827.1827.2027.20-1.81%8,975,341
Mar 10, 202627.1027.7827.1027.7027.703.17%9,307,504
Mar 9, 202626.3727.0025.9026.8526.85-1.00%10,464,280
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