Huagong Tech Company Limited (SHE:000988)
China
· Delayed Price · Currency is CNY 74.88
+2.28 (3.14%)
At close: Dec 5, 2025
Huagong Tech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.10 | 76.62 | 72.15 | 74.88 | 74.88 | 3.14% | 61,387,088 |
| Dec 4, 2025 | 71.50 | 73.11 | 70.80 | 72.60 | 72.60 | 0.72% | 28,619,810 |
| Dec 3, 2025 | 72.99 | 74.44 | 71.82 | 72.08 | 72.08 | -1.44% | 34,528,300 |
| Dec 2, 2025 | 73.40 | 73.95 | 72.77 | 73.13 | 73.13 | -0.67% | 34,071,790 |
| Dec 1, 2025 | 72.95 | 73.74 | 71.75 | 73.62 | 73.62 | 1.08% | 51,118,090 |
| Nov 28, 2025 | 72.51 | 73.71 | 71.51 | 72.83 | 72.83 | -0.11% | 33,704,060 |
| Nov 27, 2025 | 72.01 | 75.98 | 71.91 | 72.91 | 72.91 | 0.70% | 58,969,060 |
| Nov 26, 2025 | 70.21 | 74.14 | 69.85 | 72.40 | 72.40 | 2.30% | 59,068,180 |
| Nov 25, 2025 | 69.47 | 72.80 | 69.47 | 70.77 | 70.77 | 3.45% | 48,793,280 |
| Nov 24, 2025 | 68.62 | 69.23 | 67.38 | 68.41 | 68.41 | 0.78% | 37,747,448 |
| Nov 21, 2025 | 69.22 | 69.70 | 67.28 | 67.88 | 67.88 | -4.84% | 38,647,380 |
| Nov 20, 2025 | 73.82 | 74.14 | 71.01 | 71.33 | 71.33 | -0.90% | 31,347,500 |
| Nov 19, 2025 | 71.70 | 73.28 | 71.25 | 71.98 | 71.98 | 0.26% | 31,174,310 |
| Nov 18, 2025 | 71.40 | 73.26 | 70.87 | 71.79 | 71.79 | 0.15% | 28,675,540 |
| Nov 17, 2025 | 71.31 | 72.82 | 71.13 | 71.68 | 71.68 | 0.52% | 22,853,810 |
| Nov 14, 2025 | 72.21 | 72.65 | 71.12 | 71.31 | 71.31 | -2.77% | 23,583,690 |
| Nov 13, 2025 | 72.32 | 73.82 | 71.48 | 73.34 | 73.34 | 1.75% | 30,101,600 |
| Nov 12, 2025 | 72.31 | 73.10 | 71.08 | 72.08 | 72.08 | -1.29% | 41,790,490 |
| Nov 11, 2025 | 76.90 | 77.20 | 72.86 | 73.02 | 73.02 | -3.90% | 47,229,820 |
| Nov 10, 2025 | 77.07 | 78.10 | 74.66 | 75.98 | 75.98 | -1.86% | 38,375,800 |
| Nov 7, 2025 | 77.02 | 78.39 | 76.06 | 77.42 | 77.42 | -1.06% | 33,521,230 |
| Nov 6, 2025 | 76.32 | 78.50 | 76.21 | 78.25 | 78.25 | 3.30% | 46,289,880 |
| Nov 5, 2025 | 74.51 | 76.26 | 74.30 | 75.75 | 75.75 | -1.47% | 39,219,530 |
| Nov 4, 2025 | 77.99 | 78.72 | 76.30 | 76.88 | 76.88 | -1.76% | 33,622,880 |
| Nov 3, 2025 | 78.54 | 79.37 | 76.08 | 78.26 | 78.26 | -1.95% | 55,571,530 |
| Oct 31, 2025 | 83.50 | 83.69 | 79.74 | 79.82 | 79.82 | -4.64% | 65,266,210 |
| Oct 30, 2025 | 86.83 | 86.83 | 83.44 | 83.70 | 83.70 | -4.21% | 66,721,940 |
| Oct 29, 2025 | 87.78 | 89.28 | 85.93 | 87.38 | 87.38 | 0.87% | 72,427,270 |
| Oct 28, 2025 | 87.04 | 88.98 | 86.01 | 86.63 | 86.63 | -0.43% | 79,798,750 |
| Oct 27, 2025 | 84.00 | 88.97 | 83.30 | 87.00 | 87.00 | 7.38% | 113,734,600 |
| Oct 24, 2025 | 78.50 | 81.45 | 76.90 | 81.02 | 81.02 | -1.91% | 114,474,800 |
| Oct 23, 2025 | 84.16 | 84.50 | 80.53 | 82.60 | 82.60 | -3.01% | 57,540,580 |
| Oct 22, 2025 | 82.72 | 87.17 | 82.10 | 85.16 | 85.16 | 2.88% | 78,475,300 |
| Oct 21, 2025 | 80.80 | 83.95 | 79.69 | 82.78 | 82.78 | 3.81% | 74,471,740 |
| Oct 20, 2025 | 79.51 | 82.68 | 78.90 | 79.74 | 79.74 | 2.89% | 61,602,910 |
| Oct 17, 2025 | 81.27 | 81.50 | 77.34 | 77.50 | 77.50 | -4.27% | 49,130,760 |
| Oct 16, 2025 | 79.62 | 83.11 | 79.02 | 80.96 | 80.96 | 0.73% | 57,095,550 |
| Oct 15, 2025 | 78.80 | 80.67 | 77.19 | 80.37 | 80.37 | 2.30% | 57,469,930 |
| Oct 14, 2025 | 84.10 | 84.48 | 78.10 | 78.56 | 78.56 | -4.80% | 72,241,010 |
| Oct 13, 2025 | 80.47 | 84.20 | 80.47 | 82.52 | 82.52 | -3.19% | 60,802,910 |
| Oct 10, 2025 | 87.50 | 88.34 | 84.79 | 85.24 | 85.24 | -3.59% | 66,952,370 |
| Oct 9, 2025 | 90.15 | 91.90 | 88.11 | 88.41 | 88.41 | -4.40% | 97,048,190 |
| Sep 30, 2025 | 100.19 | 100.66 | 91.77 | 92.48 | 92.48 | -6.73% | 117,961,400 |
| Sep 29, 2025 | 94.01 | 99.85 | 93.00 | 99.15 | 99.15 | 7.54% | 86,196,860 |
| Sep 26, 2025 | 98.00 | 100.89 | 92.20 | 92.20 | 92.20 | -5.61% | 113,027,400 |
| Sep 25, 2025 | 91.10 | 97.68 | 90.18 | 97.68 | 97.68 | 10.00% | 103,228,700 |
| Sep 24, 2025 | 86.96 | 89.33 | 85.40 | 88.80 | 88.80 | 0.62% | 68,842,210 |
| Sep 23, 2025 | 93.98 | 95.55 | 85.94 | 88.25 | 88.25 | -4.44% | 116,212,000 |
| Sep 22, 2025 | 91.92 | 93.76 | 87.03 | 92.35 | 92.35 | 1.35% | 95,266,900 |
| Sep 19, 2025 | 88.30 | 94.54 | 87.50 | 91.12 | 91.12 | 4.05% | 99,194,470 |
| Sep 18, 2025 | 85.00 | 91.33 | 83.33 | 87.57 | 87.57 | 2.34% | 118,228,500 |
| Sep 17, 2025 | 82.48 | 86.92 | 82.10 | 85.57 | 85.57 | 5.20% | 89,780,220 |
| Sep 16, 2025 | 81.58 | 83.99 | 80.28 | 81.34 | 81.34 | 0.10% | 85,602,480 |
| Sep 15, 2025 | 78.53 | 83.98 | 76.90 | 81.26 | 81.26 | 5.41% | 108,957,000 |
| Sep 12, 2025 | 71.00 | 78.50 | 70.43 | 77.09 | 77.09 | 6.67% | 129,052,700 |
| Sep 11, 2025 | 68.30 | 72.27 | 67.50 | 72.27 | 72.27 | 10.00% | 96,421,500 |
| Sep 10, 2025 | 66.00 | 66.95 | 64.59 | 65.70 | 65.70 | 1.50% | 60,036,910 |
| Sep 9, 2025 | 65.82 | 66.69 | 64.29 | 64.73 | 64.73 | -3.08% | 49,938,360 |
| Sep 8, 2025 | 66.88 | 67.94 | 64.78 | 66.79 | 66.79 | -1.11% | 74,977,930 |
| Sep 5, 2025 | 64.41 | 67.67 | 62.50 | 67.54 | 67.54 | 4.23% | 112,267,600 |
| Sep 4, 2025 | 72.98 | 73.40 | 64.80 | 64.80 | 64.80 | -10.00% | 110,211,100 |
| Sep 3, 2025 | 75.51 | 75.70 | 70.53 | 72.00 | 72.00 | -3.04% | 123,072,200 |
| Sep 2, 2025 | 75.39 | 80.12 | 73.12 | 74.26 | 74.26 | -1.33% | 179,469,400 |
| Sep 1, 2025 | 74.50 | 75.26 | 72.80 | 75.26 | 75.26 | 10.00% | 118,784,400 |
| Aug 29, 2025 | 64.65 | 69.60 | 63.03 | 68.42 | 68.42 | 6.24% | 104,143,900 |
| Aug 28, 2025 | 60.56 | 64.43 | 60.56 | 64.40 | 64.40 | 5.78% | 103,501,000 |
| Aug 27, 2025 | 60.18 | 63.87 | 60.18 | 60.88 | 60.88 | 1.35% | 96,064,560 |
| Aug 26, 2025 | 59.92 | 61.42 | 59.20 | 60.07 | 60.07 | 0.17% | 64,680,740 |
| Aug 25, 2025 | 60.53 | 61.50 | 59.20 | 59.97 | 59.97 | 2.29% | 107,222,400 |
| Aug 22, 2025 | 55.02 | 59.64 | 55.02 | 58.63 | 58.63 | 7.48% | 91,449,860 |
| Aug 21, 2025 | 55.60 | 56.18 | 54.26 | 54.55 | 54.55 | -0.42% | 58,900,340 |
| Aug 20, 2025 | 52.05 | 55.28 | 51.08 | 54.78 | 54.78 | 3.69% | 63,880,010 |
| Aug 19, 2025 | 52.49 | 54.44 | 52.28 | 52.83 | 52.83 | 1.13% | 53,922,570 |
| Aug 18, 2025 | 51.52 | 52.74 | 51.35 | 52.24 | 52.24 | 1.40% | 51,377,950 |
| Aug 15, 2025 | 51.35 | 52.35 | 51.14 | 51.52 | 51.52 | -0.23% | 38,165,460 |
| Aug 14, 2025 | 52.70 | 52.83 | 51.40 | 51.64 | 51.64 | -2.57% | 33,976,540 |
| Aug 13, 2025 | 51.74 | 53.20 | 51.46 | 53.00 | 53.00 | 2.51% | 48,746,490 |
| Aug 12, 2025 | 50.98 | 51.85 | 50.85 | 51.70 | 51.70 | 0.62% | 29,831,830 |
| Aug 11, 2025 | 49.40 | 51.38 | 49.35 | 51.38 | 51.38 | 3.94% | 39,848,040 |
| Aug 8, 2025 | 49.44 | 50.12 | 49.21 | 49.43 | 49.43 | -0.34% | 20,565,790 |
| Aug 7, 2025 | 50.98 | 51.25 | 48.75 | 49.60 | 49.60 | -2.78% | 46,335,800 |
| Aug 6, 2025 | 50.82 | 51.59 | 50.71 | 51.02 | 51.02 | -0.16% | 24,644,260 |
| Aug 5, 2025 | 50.66 | 51.70 | 50.06 | 51.10 | 51.10 | 2.08% | 37,810,630 |
| Aug 4, 2025 | 49.65 | 50.49 | 49.52 | 50.06 | 50.06 | -0.04% | 24,265,800 |
| Aug 1, 2025 | 50.39 | 51.48 | 49.45 | 50.08 | 50.08 | -0.95% | 38,707,630 |
| Jul 31, 2025 | 50.93 | 52.35 | 50.24 | 50.56 | 50.56 | 0.56% | 55,189,480 |
| Jul 30, 2025 | 51.15 | 51.23 | 49.81 | 50.28 | 50.28 | -2.27% | 35,158,430 |
| Jul 29, 2025 | 50.03 | 51.50 | 49.70 | 51.45 | 51.45 | 2.04% | 46,709,070 |
| Jul 28, 2025 | 48.77 | 50.83 | 48.58 | 50.42 | 50.42 | 5.37% | 63,865,890 |
| Jul 25, 2025 | 48.08 | 48.17 | 47.41 | 47.85 | 47.85 | -0.46% | 19,819,100 |
| Jul 24, 2025 | 48.76 | 48.87 | 47.60 | 48.07 | 48.07 | 0.08% | 28,870,210 |
| Jul 23, 2025 | 48.23 | 48.40 | 47.70 | 48.03 | 48.03 | -1.46% | 24,426,720 |
| Jul 22, 2025 | 48.20 | 50.44 | 48.08 | 48.74 | 48.74 | 1.18% | 42,318,880 |
| Jul 21, 2025 | 48.51 | 48.82 | 47.72 | 48.17 | 48.17 | -1.33% | 29,911,350 |
| Jul 18, 2025 | 49.75 | 50.20 | 48.69 | 48.82 | 48.82 | -1.47% | 28,674,710 |
| Jul 17, 2025 | 47.70 | 50.50 | 47.59 | 49.55 | 49.55 | 3.88% | 45,818,410 |
| Jul 16, 2025 | 48.27 | 49.09 | 47.65 | 47.70 | 47.70 | -1.18% | 38,698,060 |
| Jul 15, 2025 | 46.19 | 48.66 | 46.17 | 48.27 | 48.27 | 5.07% | 56,297,410 |
| Jul 14, 2025 | 46.33 | 46.58 | 45.80 | 45.94 | 45.94 | -0.86% | 18,986,250 |
| Jul 11, 2025 | 47.00 | 47.18 | 46.30 | 46.34 | 46.34 | -1.78% | 25,851,600 |