HGTECH Company Limited (SHE:000988)
China
· Delayed Price · Currency is CNY 118.60
+3.82 (3.33%)
Mar 9, 2026, 3:04 PM CST
HGTECH Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106.75 | 116.09 | 106.00 | 114.78 | 114.78 | 7.66% | 129,693,000 |
| Mar 5, 2026 | 105.00 | 111.71 | 99.55 | 106.61 | 106.61 | 4.98% | 155,232,200 |
| Mar 4, 2026 | 93.85 | 103.48 | 93.85 | 101.55 | 101.55 | 5.97% | 117,365,700 |
| Mar 3, 2026 | 97.81 | 100.80 | 94.84 | 95.83 | 95.83 | 0.91% | 132,072,400 |
| Mar 2, 2026 | 89.85 | 97.85 | 89.80 | 94.97 | 94.97 | 5.69% | 90,159,020 |
| Feb 27, 2026 | 86.82 | 90.88 | 85.30 | 89.86 | 89.86 | 1.48% | 93,166,860 |
| Feb 26, 2026 | 86.15 | 89.88 | 85.00 | 88.55 | 88.55 | 2.85% | 97,589,960 |
| Feb 25, 2026 | 85.70 | 86.90 | 84.12 | 86.10 | 86.10 | 4.46% | 127,027,300 |
| Feb 24, 2026 | 80.10 | 82.42 | 79.46 | 82.42 | 82.42 | 10.00% | 73,007,520 |
| Feb 13, 2026 | 75.70 | 75.96 | 74.90 | 74.93 | 74.93 | -2.23% | 25,758,630 |
| Feb 12, 2026 | 74.93 | 77.19 | 74.93 | 76.64 | 76.64 | 2.43% | 37,823,343 |
| Feb 11, 2026 | 75.97 | 76.88 | 74.74 | 74.82 | 74.82 | -2.11% | 27,143,486 |
| Feb 10, 2026 | 76.50 | 78.60 | 76.37 | 76.43 | 76.43 | -0.66% | 29,916,680 |
| Feb 9, 2026 | 75.50 | 78.15 | 75.50 | 76.94 | 76.94 | 4.09% | 54,587,770 |
| Feb 6, 2026 | 73.88 | 75.78 | 72.92 | 73.92 | 73.92 | -0.95% | 28,403,260 |
| Feb 5, 2026 | 75.12 | 77.33 | 74.11 | 74.63 | 74.63 | -2.39% | 32,159,460 |
| Feb 4, 2026 | 77.40 | 77.89 | 74.82 | 76.46 | 76.46 | -2.16% | 49,037,496 |
| Feb 3, 2026 | 75.75 | 78.63 | 75.67 | 78.15 | 78.15 | 4.51% | 61,077,640 |
| Feb 2, 2026 | 76.50 | 78.73 | 74.75 | 74.78 | 74.78 | -3.40% | 35,600,742 |
| Jan 30, 2026 | 75.00 | 78.40 | 73.79 | 77.41 | 77.41 | 2.90% | 46,732,070 |
| Jan 29, 2026 | 77.90 | 77.97 | 75.18 | 75.23 | 75.23 | -4.04% | 44,620,450 |
| Jan 28, 2026 | 78.07 | 79.78 | 77.17 | 78.40 | 78.40 | 0.27% | 38,755,210 |
| Jan 27, 2026 | 77.80 | 78.96 | 75.50 | 78.19 | 78.19 | 0.58% | 40,125,190 |
| Jan 26, 2026 | 78.00 | 80.00 | 77.56 | 77.74 | 77.74 | -0.63% | 33,697,430 |
| Jan 23, 2026 | 80.37 | 80.37 | 78.10 | 78.23 | 78.23 | -2.81% | 45,306,082 |
| Jan 22, 2026 | 80.74 | 80.94 | 78.66 | 80.49 | 80.49 | 0.59% | 37,300,660 |
| Jan 21, 2026 | 76.35 | 81.00 | 76.28 | 80.02 | 80.02 | 3.65% | 52,397,580 |
| Jan 20, 2026 | 80.93 | 80.98 | 76.81 | 77.20 | 77.20 | -4.51% | 62,734,970 |
| Jan 19, 2026 | 82.00 | 82.37 | 80.50 | 80.85 | 80.85 | -2.11% | 43,970,540 |
| Jan 16, 2026 | 84.00 | 84.01 | 82.10 | 82.59 | 82.59 | -0.69% | 46,590,578 |
| Jan 15, 2026 | 81.47 | 83.25 | 80.11 | 83.16 | 83.16 | 1.06% | 55,178,325 |
| Jan 14, 2026 | 80.07 | 84.50 | 79.80 | 82.29 | 82.29 | 2.82% | 82,859,780 |
| Jan 13, 2026 | 85.00 | 85.01 | 79.65 | 80.03 | 80.03 | -5.12% | 75,934,920 |
| Jan 12, 2026 | 83.54 | 85.57 | 82.30 | 84.35 | 84.35 | 1.59% | 61,670,310 |
| Jan 9, 2026 | 81.55 | 84.19 | 78.96 | 83.03 | 83.03 | 0.89% | 73,154,580 |
| Jan 8, 2026 | 83.88 | 84.92 | 81.88 | 82.30 | 82.30 | -0.94% | 58,850,490 |
| Jan 7, 2026 | 80.20 | 84.80 | 80.20 | 83.08 | 83.08 | 3.60% | 89,149,509 |
| Jan 6, 2026 | 81.50 | 81.78 | 79.35 | 80.19 | 80.19 | -2.12% | 63,117,003 |
| Jan 5, 2026 | 79.55 | 83.85 | 79.55 | 81.93 | 81.93 | 3.28% | 70,885,470 |
| Dec 31, 2025 | 81.00 | 81.05 | 78.53 | 79.33 | 79.33 | -1.71% | 43,120,630 |
| Dec 30, 2025 | 79.40 | 82.20 | 79.06 | 80.71 | 80.71 | 0.64% | 52,285,100 |
| Dec 29, 2025 | 80.02 | 82.38 | 79.70 | 80.20 | 80.20 | -0.59% | 47,533,660 |
| Dec 26, 2025 | 79.58 | 82.30 | 78.51 | 80.68 | 80.68 | 0.70% | 54,480,200 |
| Dec 25, 2025 | 81.00 | 82.09 | 79.12 | 80.12 | 80.12 | -0.48% | 40,457,890 |
| Dec 24, 2025 | 80.69 | 80.75 | 78.88 | 80.51 | 80.51 | 0.81% | 45,861,030 |
| Dec 23, 2025 | 79.98 | 81.24 | 79.31 | 79.86 | 79.86 | 0.10% | 44,233,700 |
| Dec 22, 2025 | 76.31 | 80.23 | 76.25 | 79.78 | 79.78 | 6.37% | 57,441,640 |
| Dec 19, 2025 | 76.88 | 76.88 | 74.85 | 75.00 | 75.00 | -0.62% | 32,468,641 |
| Dec 18, 2025 | 75.70 | 77.12 | 75.40 | 75.47 | 75.47 | -2.35% | 38,046,410 |
| Dec 17, 2025 | 73.00 | 77.69 | 72.70 | 77.29 | 77.29 | 6.45% | 64,051,820 |
| Dec 16, 2025 | 74.85 | 75.18 | 71.95 | 72.61 | 72.61 | -3.53% | 44,554,320 |
| Dec 15, 2025 | 78.01 | 78.50 | 74.98 | 75.27 | 75.27 | -3.72% | 52,252,854 |
| Dec 12, 2025 | 79.67 | 80.99 | 77.50 | 78.18 | 78.18 | -2.23% | 65,017,966 |
| Dec 11, 2025 | 83.21 | 83.23 | 79.95 | 79.96 | 79.96 | -3.89% | 58,520,638 |
| Dec 10, 2025 | 81.00 | 84.95 | 80.89 | 83.20 | 83.20 | 3.53% | 72,170,587 |
| Dec 9, 2025 | 79.93 | 81.99 | 79.60 | 80.36 | 80.36 | 0.98% | 67,546,381 |
| Dec 8, 2025 | 75.10 | 81.80 | 75.10 | 79.58 | 79.58 | 6.28% | 80,887,440 |
| 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 |