Hangzhou Honghua Digital Technology Stock Company LTD. (SHA:688789)
China
· Delayed Price · Currency is CNY 80.03
+2.24 (2.88%)
Mar 10, 2026, 3:00 PM CST
SHA:688789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 78.70 | 78.90 | 77.57 | 78.37 | - | 0.75% | 233,983 |
| Mar 9, 2026 | 82.21 | 82.21 | 75.26 | 77.79 | 77.79 | -5.83% | 3,783,979 |
| Mar 6, 2026 | 82.50 | 84.00 | 82.35 | 82.61 | 82.61 | -0.47% | 789,489 |
| Mar 5, 2026 | 84.40 | 84.99 | 82.26 | 83.00 | 83.00 | -0.60% | 1,713,639 |
| Mar 4, 2026 | 84.64 | 86.00 | 83.24 | 83.50 | 83.50 | -2.14% | 1,685,754 |
| Mar 3, 2026 | 86.59 | 90.00 | 84.80 | 85.33 | 85.33 | -2.09% | 2,469,230 |
| Mar 2, 2026 | 85.89 | 89.56 | 85.19 | 87.15 | 87.15 | 0.65% | 2,586,756 |
| Feb 27, 2026 | 80.81 | 87.87 | 80.72 | 86.59 | 86.59 | 6.12% | 2,869,157 |
| Feb 26, 2026 | 81.23 | 82.49 | 79.52 | 81.60 | 81.60 | 2.04% | 2,375,556 |
| Feb 25, 2026 | 81.64 | 81.80 | 79.39 | 79.97 | 79.97 | -1.73% | 1,543,059 |
| Feb 24, 2026 | 82.20 | 82.20 | 80.42 | 81.38 | 81.38 | -0.29% | 1,096,319 |
| Feb 13, 2026 | 82.00 | 82.99 | 81.40 | 81.62 | 81.62 | -0.97% | 1,196,698 |
| Feb 12, 2026 | 80.20 | 83.00 | 79.51 | 82.42 | 82.42 | 3.80% | 2,214,634 |
| Feb 11, 2026 | 78.49 | 80.49 | 78.11 | 79.40 | 79.40 | 1.46% | 1,084,939 |
| Feb 10, 2026 | 76.97 | 78.50 | 76.40 | 78.26 | 78.26 | 1.90% | 769,403 |
| Feb 9, 2026 | 76.92 | 77.15 | 76.00 | 76.80 | 76.80 | 0.39% | 1,079,959 |
| Feb 6, 2026 | 77.26 | 77.70 | 76.10 | 76.50 | 76.50 | -1.29% | 1,213,450 |
| Feb 5, 2026 | 77.09 | 78.00 | 76.80 | 77.50 | 77.50 | 0.53% | 790,028 |
| Feb 4, 2026 | 76.90 | 77.59 | 76.05 | 77.09 | 77.09 | 0.12% | 1,048,069 |
| Feb 3, 2026 | 76.18 | 77.50 | 76.11 | 77.00 | 77.00 | 1.08% | 1,044,651 |
| Feb 2, 2026 | 77.00 | 77.95 | 75.77 | 76.18 | 76.18 | -1.35% | 1,246,221 |
| Jan 30, 2026 | 75.32 | 77.57 | 74.76 | 77.22 | 77.22 | 1.57% | 1,510,606 |
| Jan 29, 2026 | 75.30 | 77.80 | 75.10 | 76.03 | 76.03 | 0.80% | 1,673,321 |
| Jan 28, 2026 | 76.19 | 76.88 | 75.31 | 75.43 | 75.43 | -0.92% | 1,781,845 |
| Jan 27, 2026 | 77.45 | 77.50 | 75.40 | 76.13 | 76.13 | -1.73% | 1,395,731 |
| Jan 26, 2026 | 77.98 | 78.36 | 75.10 | 77.47 | 77.47 | -0.63% | 2,561,371 |
| Jan 23, 2026 | 78.05 | 78.60 | 77.01 | 77.96 | 77.96 | -0.18% | 2,134,609 |
| Jan 22, 2026 | 80.50 | 81.19 | 77.99 | 78.10 | 78.10 | -2.45% | 1,927,683 |
| Jan 21, 2026 | 79.97 | 80.75 | 79.01 | 80.06 | 80.06 | 0.10% | 1,549,362 |
| Jan 20, 2026 | 82.52 | 82.89 | 79.40 | 79.98 | 79.98 | -3.11% | 1,487,557 |
| Jan 19, 2026 | 82.20 | 82.91 | 81.60 | 82.55 | 82.55 | 0.47% | 1,175,132 |
| Jan 16, 2026 | 83.18 | 83.25 | 81.60 | 82.16 | 82.16 | -1.23% | 847,194 |
| Jan 15, 2026 | 81.79 | 83.26 | 81.55 | 83.18 | 83.18 | 1.53% | 1,144,875 |
| Jan 14, 2026 | 81.41 | 82.75 | 80.73 | 81.93 | 81.93 | 0.64% | 1,647,120 |
| Jan 13, 2026 | 81.90 | 83.60 | 81.07 | 81.41 | 81.41 | -0.74% | 1,202,425 |
| Jan 12, 2026 | 83.20 | 83.39 | 80.70 | 82.02 | 82.02 | -1.01% | 1,376,145 |
| Jan 9, 2026 | 80.34 | 82.88 | 80.13 | 82.86 | 82.86 | 2.59% | 1,315,483 |
| Jan 8, 2026 | 79.15 | 80.88 | 79.06 | 80.77 | 80.77 | 1.69% | 1,076,967 |
| Jan 7, 2026 | 79.90 | 80.50 | 79.05 | 79.43 | 79.43 | -0.39% | 1,651,433 |
| Jan 6, 2026 | 80.90 | 81.49 | 79.05 | 79.74 | 79.74 | -1.31% | 1,623,857 |
| Jan 5, 2026 | 82.10 | 82.20 | 80.27 | 80.80 | 80.80 | -0.94% | 1,126,010 |
| Dec 31, 2025 | 80.35 | 82.00 | 80.11 | 81.57 | 81.57 | 0.94% | 655,616 |
| Dec 30, 2025 | 79.25 | 81.79 | 79.01 | 80.81 | 80.81 | 2.06% | 1,512,696 |
| Dec 29, 2025 | 80.00 | 80.08 | 78.44 | 79.18 | 79.18 | -1.02% | 777,684 |
| Dec 26, 2025 | 80.01 | 80.99 | 79.44 | 80.00 | 80.00 | -0.15% | 746,826 |
| Dec 25, 2025 | 79.90 | 80.58 | 79.30 | 80.12 | 80.12 | 0.29% | 629,317 |
| Dec 24, 2025 | 79.15 | 80.20 | 78.30 | 79.89 | 79.89 | 1.09% | 791,735 |
| Dec 23, 2025 | 79.55 | 80.58 | 78.75 | 79.03 | 79.03 | -1.18% | 778,964 |
| Dec 22, 2025 | 79.90 | 80.30 | 78.70 | 79.97 | 79.97 | 0.74% | 1,236,880 |
| Dec 19, 2025 | 76.80 | 79.90 | 76.80 | 79.38 | 79.38 | 2.89% | 1,253,384 |
| Dec 18, 2025 | 75.84 | 77.40 | 75.69 | 77.15 | 77.15 | 1.33% | 850,551 |
| Dec 17, 2025 | 74.64 | 76.29 | 73.92 | 76.14 | 76.14 | 2.19% | 1,221,428 |
| Dec 16, 2025 | 75.75 | 76.45 | 74.01 | 74.51 | 74.51 | -1.44% | 983,766 |
| Dec 15, 2025 | 78.01 | 78.32 | 75.60 | 75.60 | 75.60 | -3.18% | 740,552 |
| Dec 12, 2025 | 76.25 | 78.27 | 76.06 | 78.08 | 78.08 | 2.11% | 853,809 |
| Dec 11, 2025 | 76.50 | 77.66 | 76.19 | 76.47 | 76.47 | -0.25% | 554,083 |
| Dec 10, 2025 | 76.00 | 77.15 | 75.05 | 76.66 | 76.66 | 1.00% | 568,200 |
| Dec 9, 2025 | 78.66 | 78.66 | 75.90 | 75.90 | 75.90 | -3.46% | 949,150 |
| Dec 8, 2025 | 78.99 | 79.64 | 78.01 | 78.62 | 78.62 | -0.22% | 733,776 |
| Dec 5, 2025 | 79.35 | 79.35 | 78.17 | 78.79 | 78.79 | -0.52% | 614,716 |
| Dec 4, 2025 | 79.25 | 79.55 | 78.20 | 79.20 | 79.20 | -0.01% | 624,700 |
| Dec 3, 2025 | 77.30 | 80.10 | 77.30 | 79.21 | 79.21 | 2.47% | 1,227,820 |
| Dec 2, 2025 | 77.29 | 77.85 | 77.00 | 77.30 | 77.30 | -0.09% | 493,745 |
| Dec 1, 2025 | 77.15 | 77.47 | 76.11 | 77.37 | 77.37 | 0.27% | 831,366 |
| Nov 28, 2025 | 77.48 | 77.80 | 76.71 | 77.16 | 77.16 | -0.62% | 531,579 |
| Nov 27, 2025 | 76.82 | 78.30 | 76.82 | 77.64 | 77.64 | 0.82% | 868,134 |
| Nov 26, 2025 | 76.08 | 77.60 | 75.00 | 77.01 | 77.01 | 0.81% | 985,473 |
| Nov 25, 2025 | 77.60 | 78.20 | 76.33 | 76.39 | 76.39 | -1.44% | 966,130 |
| Nov 24, 2025 | 76.75 | 78.60 | 76.11 | 77.51 | 77.51 | 0.99% | 888,489 |
| Nov 21, 2025 | 76.00 | 78.18 | 75.03 | 76.75 | 76.75 | -0.01% | 1,386,603 |
| Nov 20, 2025 | 77.02 | 77.60 | 76.00 | 76.76 | 76.76 | -0.70% | 766,031 |
| Nov 19, 2025 | 75.20 | 77.39 | 74.88 | 77.30 | 77.30 | 2.44% | 1,249,322 |
| Nov 18, 2025 | 76.06 | 76.36 | 74.90 | 75.46 | 75.46 | -1.10% | 791,178 |
| Nov 17, 2025 | 76.39 | 76.69 | 74.77 | 76.30 | 76.30 | -0.39% | 1,521,689 |
| Nov 14, 2025 | 79.00 | 79.00 | 76.60 | 76.60 | 76.60 | -1.67% | 736,849 |
| Nov 13, 2025 | 77.13 | 78.34 | 76.28 | 77.90 | 77.90 | 0.83% | 1,189,600 |
| Nov 12, 2025 | 76.40 | 77.95 | 75.77 | 77.26 | 77.26 | 0.77% | 1,196,430 |
| Nov 11, 2025 | 75.80 | 78.61 | 75.51 | 76.67 | 76.67 | 1.54% | 1,584,440 |
| Nov 10, 2025 | 76.03 | 77.00 | 74.70 | 75.51 | 75.51 | -0.36% | 1,645,231 |
| Nov 7, 2025 | 77.18 | 77.76 | 75.50 | 75.78 | 75.78 | -1.89% | 1,096,430 |
| Nov 6, 2025 | 76.54 | 77.49 | 75.38 | 77.24 | 77.24 | 0.99% | 1,361,855 |
| Nov 5, 2025 | 76.31 | 77.68 | 75.88 | 76.48 | 76.48 | -0.64% | 885,685 |
| Nov 4, 2025 | 79.80 | 79.80 | 76.10 | 76.97 | 76.97 | -3.24% | 1,474,126 |
| Nov 3, 2025 | 81.83 | 82.50 | 78.55 | 79.55 | 79.55 | -2.79% | 1,915,841 |
| Oct 31, 2025 | 81.83 | 83.50 | 79.60 | 81.83 | 81.83 | 1.00% | 1,678,964 |
| Oct 30, 2025 | 81.43 | 82.82 | 81.00 | 81.02 | 81.02 | -1.67% | 1,461,305 |
| Oct 29, 2025 | 83.39 | 83.76 | 79.01 | 82.40 | 82.40 | -1.22% | 2,725,825 |
| Oct 28, 2025 | 81.00 | 83.80 | 80.70 | 83.42 | 83.42 | 2.48% | 1,397,697 |
| Oct 27, 2025 | 81.12 | 81.75 | 79.99 | 81.40 | 81.40 | 0.84% | 924,212 |
| Oct 24, 2025 | 81.10 | 82.07 | 80.12 | 80.72 | 80.72 | -0.19% | 811,570 |
| Oct 23, 2025 | 79.42 | 80.98 | 78.33 | 80.87 | 80.87 | 1.84% | 874,301 |
| Oct 22, 2025 | 80.96 | 81.51 | 79.11 | 79.41 | 79.41 | -1.91% | 692,656 |
| Oct 21, 2025 | 80.07 | 81.79 | 80.07 | 80.96 | 80.96 | 0.81% | 1,218,162 |
| Oct 20, 2025 | 80.00 | 81.50 | 79.03 | 80.31 | 80.01 | 1.11% | 1,452,703 |
| Oct 17, 2025 | 81.52 | 82.88 | 78.10 | 79.43 | 79.13 | -2.90% | 2,172,740 |
| Oct 16, 2025 | 83.30 | 83.55 | 81.51 | 81.80 | 81.49 | -2.09% | 1,255,568 |
| Oct 15, 2025 | 80.92 | 84.50 | 80.32 | 83.55 | 83.24 | 3.70% | 1,583,203 |
| Oct 14, 2025 | 81.99 | 83.60 | 80.20 | 80.57 | 80.27 | -1.19% | 1,954,576 |
| Oct 13, 2025 | 82.21 | 84.32 | 80.94 | 81.54 | 81.24 | -4.26% | 2,287,054 |
| Oct 10, 2025 | 82.65 | 87.75 | 82.30 | 85.17 | 84.85 | 2.71% | 2,777,672 |