Hymson Laser Technology Group Co.,Ltd. (SHA:688559)
China
· Delayed Price · Currency is CNY 60.35
+1.89 (3.23%)
Apr 29, 2026, 3:00 PM CST
SHA:688559 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.86 | 60.80 | 57.81 | 60.35 | 60.35 | 3.23% | 9,981,085 |
| Apr 28, 2026 | 59.79 | 60.05 | 58.02 | 58.46 | 58.46 | -2.78% | 6,130,052 |
| Apr 27, 2026 | 57.91 | 60.70 | 57.90 | 60.13 | 60.13 | 3.46% | 7,809,091 |
| Apr 24, 2026 | 56.49 | 58.55 | 55.51 | 58.12 | 58.12 | 1.79% | 7,476,188 |
| Apr 23, 2026 | 58.81 | 59.30 | 56.78 | 57.10 | 57.10 | -3.27% | 7,526,087 |
| Apr 22, 2026 | 58.82 | 59.68 | 58.01 | 59.03 | 59.03 | 0.05% | 5,128,700 |
| Apr 21, 2026 | 58.63 | 59.99 | 57.51 | 59.00 | 59.00 | 0.20% | 6,840,942 |
| Apr 20, 2026 | 59.11 | 59.99 | 57.62 | 58.88 | 58.88 | -1.14% | 7,848,879 |
| Apr 17, 2026 | 56.30 | 60.19 | 55.70 | 59.56 | 59.56 | 5.79% | 11,050,683 |
| Apr 16, 2026 | 56.04 | 56.92 | 55.61 | 56.30 | 56.30 | 1.44% | 5,025,248 |
| Apr 15, 2026 | 56.88 | 57.48 | 55.37 | 55.50 | 55.50 | -2.41% | 5,988,119 |
| Apr 14, 2026 | 56.00 | 56.98 | 55.71 | 56.87 | 56.87 | 1.84% | 5,483,884 |
| Apr 13, 2026 | 54.77 | 56.37 | 54.00 | 55.84 | 55.84 | 1.16% | 5,827,442 |
| Apr 10, 2026 | 53.47 | 55.45 | 53.00 | 55.20 | 55.20 | 4.49% | 7,427,070 |
| Apr 9, 2026 | 52.51 | 53.99 | 51.70 | 52.83 | 52.83 | -0.49% | 5,537,567 |
| Apr 8, 2026 | 51.00 | 53.14 | 50.66 | 53.09 | 53.09 | 8.02% | 8,566,878 |
| Apr 7, 2026 | 48.60 | 50.13 | 48.41 | 49.15 | 49.15 | 0.59% | 4,410,286 |
| Apr 3, 2026 | 48.37 | 49.16 | 47.50 | 48.86 | 48.86 | 1.26% | 5,123,650 |
| Apr 2, 2026 | 49.44 | 49.89 | 47.78 | 48.25 | 48.25 | -2.92% | 5,172,954 |
| Apr 1, 2026 | 50.00 | 50.50 | 49.10 | 49.70 | 49.70 | 2.05% | 6,384,291 |
| Mar 31, 2026 | 50.80 | 51.47 | 48.58 | 48.70 | 48.70 | -4.15% | 6,638,692 |
| Mar 30, 2026 | 51.80 | 51.90 | 50.13 | 50.81 | 50.81 | -3.03% | 5,842,925 |
| Mar 27, 2026 | 50.12 | 53.40 | 49.84 | 52.40 | 52.40 | 3.50% | 8,735,369 |
| Mar 26, 2026 | 50.45 | 51.88 | 49.88 | 50.63 | 50.63 | 0.44% | 6,759,369 |
| Mar 25, 2026 | 50.30 | 51.80 | 49.40 | 50.41 | 50.41 | 1.90% | 8,027,500 |
| Mar 24, 2026 | 50.60 | 50.70 | 47.56 | 49.47 | 49.47 | -0.12% | 8,263,883 |
| Mar 23, 2026 | 51.41 | 52.38 | 48.88 | 49.53 | 49.53 | -5.66% | 9,338,526 |
| Mar 20, 2026 | 54.52 | 56.25 | 52.37 | 52.50 | 52.50 | -4.02% | 11,167,430 |
| Mar 19, 2026 | 56.54 | 56.54 | 54.58 | 54.70 | 54.70 | -4.62% | 9,637,617 |
| Mar 18, 2026 | 57.00 | 58.05 | 54.50 | 57.35 | 57.35 | -1.26% | 12,779,781 |
| Mar 17, 2026 | 67.38 | 68.94 | 58.00 | 58.08 | 58.08 | -0.87% | 19,002,860 |
| Mar 16, 2026 | 57.63 | 59.44 | 57.41 | 58.59 | 58.59 | 1.65% | 6,548,013 |
| Mar 13, 2026 | 58.70 | 61.08 | 57.60 | 57.64 | 57.64 | -2.50% | 9,565,798 |
| Mar 12, 2026 | 58.12 | 59.85 | 58.10 | 59.12 | 59.12 | 1.72% | 10,371,140 |
| Mar 11, 2026 | 57.79 | 59.80 | 57.77 | 58.12 | 58.12 | 0.55% | 7,614,500 |
| Mar 10, 2026 | 56.78 | 58.10 | 56.73 | 57.80 | 57.80 | 3.83% | 7,472,573 |
| 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 |