Hymson Laser Technology Group Co.,Ltd. (SHA:688559)
China
· Delayed Price · Currency is CNY 57.80
+2.13 (3.83%)
Mar 10, 2026, 3:00 PM CST
SHA:688559 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.80 | 56.55 | 54.20 | 55.67 | 55.67 | -1.75% | 8,879,967 |
| Mar 6, 2026 | 58.23 | 58.49 | 55.70 | 56.66 | 56.66 | -0.25% | 7,593,137 |
| Mar 5, 2026 | 56.71 | 58.70 | 56.12 | 56.80 | 56.80 | 3.40% | 9,964,278 |
| Mar 4, 2026 | 54.98 | 56.82 | 54.40 | 54.93 | 54.93 | -1.72% | 6,832,567 |
| Mar 3, 2026 | 59.19 | 59.70 | 55.02 | 55.89 | 55.89 | -6.00% | 9,436,225 |
| Mar 2, 2026 | 59.03 | 60.00 | 58.00 | 59.46 | 59.46 | -1.69% | 8,576,751 |
| Feb 27, 2026 | 61.10 | 61.47 | 59.25 | 60.48 | 60.48 | -2.64% | 10,971,740 |
| Feb 26, 2026 | 59.59 | 64.50 | 57.94 | 62.12 | 62.12 | 5.11% | 16,301,880 |
| Feb 25, 2026 | 58.07 | 59.51 | 57.51 | 59.10 | 59.10 | 2.66% | 6,499,665 |
| Feb 24, 2026 | 58.16 | 58.65 | 55.83 | 57.57 | 57.57 | 0.28% | 5,800,224 |
| Feb 13, 2026 | 57.70 | 58.39 | 57.13 | 57.41 | 57.41 | -0.67% | 4,494,814 |
| Feb 12, 2026 | 56.89 | 58.15 | 56.35 | 57.80 | 57.80 | 2.21% | 5,230,415 |
| Feb 11, 2026 | 56.86 | 57.92 | 56.02 | 56.55 | 56.55 | -1.82% | 4,659,319 |
| Feb 10, 2026 | 57.90 | 58.52 | 57.15 | 57.60 | 57.60 | -0.36% | 5,357,339 |
| Feb 9, 2026 | 57.50 | 59.30 | 57.12 | 57.81 | 57.81 | 2.46% | 8,307,721 |
| Feb 6, 2026 | 55.83 | 57.44 | 54.54 | 56.42 | 56.42 | 1.04% | 7,406,042 |
| Feb 5, 2026 | 57.60 | 58.50 | 55.30 | 55.84 | 55.84 | -4.69% | 8,004,860 |
| Feb 4, 2026 | 58.66 | 59.00 | 56.91 | 58.59 | 58.59 | 0.38% | 8,014,006 |
| Feb 3, 2026 | 55.86 | 58.50 | 55.81 | 58.37 | 58.37 | 6.57% | 9,541,866 |
| Feb 2, 2026 | 57.28 | 58.00 | 54.77 | 54.77 | 54.77 | -5.24% | 11,165,450 |
| Jan 30, 2026 | 56.50 | 58.64 | 56.03 | 57.80 | 57.80 | 1.71% | 11,631,660 |
| Jan 29, 2026 | 60.71 | 62.11 | 56.50 | 56.83 | 56.83 | -6.62% | 14,330,120 |
| Jan 28, 2026 | 63.09 | 63.90 | 60.40 | 60.86 | 60.86 | -4.92% | 9,826,815 |
| Jan 27, 2026 | 60.58 | 64.41 | 58.01 | 64.01 | 64.01 | 4.08% | 15,381,490 |
| Jan 26, 2026 | 67.97 | 68.37 | 61.00 | 61.50 | 61.50 | -10.06% | 18,783,585 |
| Jan 23, 2026 | 63.29 | 68.99 | 63.11 | 68.38 | 68.38 | 8.71% | 17,077,930 |
| Jan 22, 2026 | 60.23 | 65.14 | 60.00 | 62.90 | 62.90 | 4.05% | 13,188,520 |
| Jan 21, 2026 | 59.11 | 61.50 | 58.00 | 60.45 | 60.45 | 1.61% | 9,951,795 |
| Jan 20, 2026 | 62.50 | 63.21 | 58.03 | 59.49 | 59.49 | -6.30% | 13,883,970 |
| Jan 19, 2026 | 60.05 | 64.57 | 59.50 | 63.49 | 63.49 | 6.24% | 14,808,250 |
| Jan 16, 2026 | 62.01 | 63.10 | 59.47 | 59.76 | 59.76 | -3.77% | 10,489,100 |
| Jan 15, 2026 | 59.09 | 62.30 | 59.09 | 62.10 | 62.10 | 4.07% | 14,281,130 |
| Jan 14, 2026 | 60.10 | 64.00 | 58.58 | 59.67 | 59.67 | -1.21% | 19,743,390 |
| Jan 13, 2026 | 63.77 | 64.80 | 59.85 | 60.40 | 60.40 | -1.45% | 18,235,100 |
| Jan 12, 2026 | 55.85 | 62.25 | 54.60 | 61.29 | 61.29 | 10.61% | 22,568,710 |
| Jan 9, 2026 | 55.00 | 56.74 | 54.00 | 55.41 | 55.41 | 0.22% | 12,477,130 |
| Jan 8, 2026 | 53.91 | 57.50 | 53.50 | 55.29 | 55.29 | 2.14% | 12,800,040 |
| Jan 7, 2026 | 53.75 | 55.00 | 52.60 | 54.13 | 54.13 | 0.24% | 12,628,945 |
| Jan 6, 2026 | 50.09 | 55.60 | 50.09 | 54.00 | 54.00 | 7.89% | 17,736,300 |
| Jan 5, 2026 | 48.04 | 50.65 | 47.67 | 50.05 | 50.05 | 4.14% | 10,648,340 |
| Dec 31, 2025 | 50.00 | 50.09 | 47.77 | 48.06 | 48.06 | -4.15% | 11,639,850 |
| Dec 30, 2025 | 50.10 | 50.87 | 48.97 | 50.14 | 50.14 | 0.74% | 9,787,062 |
| Dec 29, 2025 | 49.91 | 51.55 | 48.40 | 49.77 | 49.77 | -0.14% | 12,761,210 |
| Dec 26, 2025 | 50.02 | 50.87 | 48.62 | 49.84 | 49.84 | -2.12% | 15,147,470 |
| Dec 25, 2025 | 48.88 | 51.67 | 48.47 | 50.92 | 50.92 | 5.03% | 17,490,090 |
| Dec 24, 2025 | 45.50 | 48.60 | 45.36 | 48.48 | 48.48 | 5.46% | 15,322,780 |
| Dec 23, 2025 | 45.00 | 47.77 | 44.70 | 45.97 | 45.97 | 3.82% | 15,345,510 |
| Dec 22, 2025 | 42.70 | 45.38 | 42.33 | 44.28 | 44.28 | 3.65% | 8,805,691 |
| Dec 19, 2025 | 43.06 | 43.60 | 42.22 | 42.72 | 42.72 | -0.16% | 7,509,276 |
| Dec 18, 2025 | 44.24 | 44.62 | 42.52 | 42.79 | 42.79 | -4.14% | 8,417,851 |
| Dec 17, 2025 | 41.70 | 44.89 | 41.18 | 44.64 | 44.64 | 7.13% | 12,921,660 |
| Dec 16, 2025 | 43.48 | 43.48 | 41.10 | 41.67 | 41.67 | -3.52% | 8,993,221 |
| Dec 15, 2025 | 44.06 | 44.10 | 42.71 | 43.19 | 43.19 | -2.22% | 10,013,900 |
| Dec 12, 2025 | 44.34 | 45.00 | 42.92 | 44.17 | 44.17 | -0.47% | 14,277,650 |
| Dec 11, 2025 | 46.97 | 47.50 | 44.31 | 44.38 | 44.38 | -3.67% | 11,127,560 |
| Dec 10, 2025 | 47.14 | 47.65 | 45.66 | 46.07 | 46.07 | -2.27% | 8,519,682 |
| Dec 9, 2025 | 47.00 | 49.50 | 46.98 | 47.14 | 47.14 | -0.42% | 11,335,457 |
| Dec 8, 2025 | 43.33 | 48.54 | 43.29 | 47.34 | 47.34 | 9.84% | 14,383,252 |
| Dec 5, 2025 | 44.74 | 44.84 | 42.88 | 43.10 | 43.10 | -2.93% | 9,846,018 |
| Dec 4, 2025 | 45.27 | 45.27 | 43.90 | 44.40 | 44.40 | -1.55% | 6,906,552 |
| Dec 3, 2025 | 46.68 | 47.83 | 44.69 | 45.10 | 45.10 | -3.67% | 9,096,620 |
| Dec 2, 2025 | 46.77 | 47.67 | 46.01 | 46.82 | 46.82 | 1.78% | 12,930,710 |
| Dec 1, 2025 | 44.05 | 47.65 | 43.97 | 46.00 | 46.00 | 0.37% | 15,071,420 |
| Nov 28, 2025 | 44.98 | 47.15 | 44.45 | 45.83 | 45.83 | 1.78% | 11,907,650 |
| Nov 27, 2025 | 46.03 | 47.23 | 44.80 | 45.03 | 45.03 | -2.28% | 12,988,950 |
| Nov 26, 2025 | 48.30 | 48.52 | 45.89 | 46.08 | 46.08 | -4.85% | 13,701,820 |
| Nov 25, 2025 | 50.37 | 50.37 | 48.13 | 48.43 | 48.43 | -2.04% | 9,670,298 |
| Nov 24, 2025 | 50.00 | 50.80 | 48.75 | 49.44 | 49.44 | 0.88% | 11,254,400 |
| Nov 21, 2025 | 51.69 | 52.76 | 48.93 | 49.01 | 49.01 | -7.11% | 16,215,240 |
| Nov 20, 2025 | 53.73 | 55.44 | 52.72 | 52.76 | 52.76 | 0.69% | 13,649,100 |
| Nov 19, 2025 | 55.14 | 56.60 | 51.91 | 52.40 | 52.40 | -4.24% | 16,199,870 |
| Nov 18, 2025 | 54.00 | 57.61 | 54.00 | 54.72 | 54.72 | 0.77% | 21,269,130 |
| Nov 17, 2025 | 52.05 | 55.72 | 52.05 | 54.30 | 54.30 | 5.77% | 25,831,800 |
| Nov 14, 2025 | 45.50 | 52.18 | 44.75 | 51.34 | 51.34 | 11.61% | 24,618,670 |
| Nov 13, 2025 | 44.01 | 47.38 | 43.90 | 46.00 | 46.00 | 4.66% | 11,842,560 |
| Nov 12, 2025 | 44.95 | 45.19 | 43.30 | 43.95 | 43.95 | -2.22% | 7,579,938 |
| Nov 11, 2025 | 44.89 | 46.30 | 44.68 | 44.95 | 44.95 | -0.62% | 10,035,270 |
| Nov 10, 2025 | 47.94 | 49.49 | 43.81 | 45.23 | 45.23 | -5.91% | 21,014,150 |
| Nov 7, 2025 | 48.76 | 49.72 | 47.73 | 48.07 | 48.07 | -0.68% | 14,730,600 |
| Nov 6, 2025 | 46.96 | 48.96 | 46.50 | 48.40 | 48.40 | 4.42% | 14,259,400 |
| Nov 5, 2025 | 46.00 | 48.40 | 45.39 | 46.35 | 46.35 | -0.86% | 15,507,840 |
| Nov 4, 2025 | 49.02 | 49.17 | 46.13 | 46.75 | 46.75 | -4.53% | 16,896,810 |
| Nov 3, 2025 | 45.00 | 49.28 | 44.60 | 48.97 | 48.97 | 13.67% | 36,697,540 |
| Oct 31, 2025 | 41.92 | 44.95 | 41.70 | 43.08 | 43.08 | 0.89% | 22,985,000 |
| Oct 30, 2025 | 41.00 | 43.46 | 41.00 | 42.70 | 42.70 | 2.97% | 12,705,560 |
| Oct 29, 2025 | 40.06 | 41.55 | 39.76 | 41.47 | 41.47 | 3.52% | 8,625,890 |
| Oct 28, 2025 | 39.14 | 41.51 | 39.14 | 40.06 | 40.06 | 1.32% | 9,738,375 |
| Oct 27, 2025 | 39.39 | 39.83 | 38.57 | 39.54 | 39.54 | 1.88% | 7,763,862 |
| Oct 24, 2025 | 37.69 | 39.23 | 37.66 | 38.81 | 38.81 | 2.86% | 6,937,858 |
| Oct 23, 2025 | 37.75 | 37.95 | 37.00 | 37.73 | 37.73 | 0.11% | 4,442,071 |
| Oct 22, 2025 | 38.38 | 38.41 | 37.60 | 37.69 | 37.69 | -1.77% | 4,091,387 |
| Oct 21, 2025 | 38.28 | 38.65 | 38.03 | 38.37 | 38.37 | 0.95% | 5,120,369 |
| Oct 20, 2025 | 38.38 | 38.90 | 37.70 | 38.01 | 38.01 | 0.77% | 6,265,771 |
| Oct 17, 2025 | 39.22 | 40.50 | 37.72 | 37.72 | 37.72 | -4.07% | 8,284,038 |
| Oct 16, 2025 | 39.10 | 40.17 | 39.08 | 39.32 | 39.32 | -0.71% | 6,771,667 |
| Oct 15, 2025 | 39.45 | 39.71 | 38.60 | 39.60 | 39.60 | 0.25% | 7,309,860 |
| Oct 14, 2025 | 40.94 | 41.65 | 39.05 | 39.50 | 39.50 | -1.59% | 11,966,870 |
| Oct 13, 2025 | 37.00 | 40.50 | 36.80 | 40.14 | 40.14 | 3.45% | 15,519,240 |
| Oct 10, 2025 | 42.10 | 42.88 | 38.70 | 38.80 | 38.80 | -10.10% | 22,931,610 |
| Oct 9, 2025 | 43.01 | 45.20 | 43.01 | 43.16 | 43.16 | 2.64% | 16,667,790 |