Skip to main content
HGTECH Company Limited (SHE:000988)
China flag China · Delayed Price · Currency is CNY
119.04
+3.45 (2.98%)
Apr 29, 2026, 3:04 PM CST

HGTECH Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026115.00118.88114.39117.60-1.74%25,125,148
Apr 28, 2026118.50119.25114.38115.59115.59-2.69%65,553,790
Apr 27, 2026116.10121.25116.00118.79118.793.01%90,173,680
Apr 24, 2026115.00117.35113.03115.32115.32-1.98%69,397,020
Apr 23, 2026121.93123.50116.00117.65117.65-2.73%100,627,900
Apr 22, 2026115.48121.33115.23120.95120.954.02%105,952,100
Apr 21, 2026113.00117.08112.56116.28116.281.13%69,662,360
Apr 20, 2026115.18118.20113.70114.98114.98-1.46%92,799,710
Apr 17, 2026113.00117.58112.79116.68116.683.88%95,400,783
Apr 16, 2026109.90113.80107.85112.32112.320.02%80,253,290
Apr 15, 2026120.39120.39110.60112.30112.30-6.91%134,789,200
Apr 14, 2026120.00124.34118.00120.63120.63-3.62%141,224,400
Apr 13, 2026114.86125.20114.86125.16125.167.97%111,746,100
Apr 10, 2026117.00117.68113.90115.92115.920.86%100,429,800
Apr 9, 2026108.21117.85107.77114.93114.934.09%111,230,800
Apr 8, 2026108.00110.46106.11110.41110.415.96%91,563,230
Apr 7, 2026104.88108.50103.26104.20104.200.64%57,104,230
Apr 3, 2026102.40105.84101.66103.54103.543.19%68,514,590
Apr 2, 2026104.05105.4099.87100.34100.34-4.20%59,441,750
Apr 1, 2026106.61106.80103.19104.74104.741.20%51,706,380
Mar 31, 2026105.80106.65102.11103.50103.50-3.23%58,170,380
Mar 30, 2026109.00110.50105.57106.95106.95-2.33%59,360,350
Mar 27, 2026103.18111.24103.18109.50109.503.94%98,008,150
Mar 26, 2026106.17109.63104.60105.35105.35-8.98%138,712,000
Mar 25, 2026113.66118.44113.50115.74115.743.34%103,475,300
Mar 24, 2026113.54115.15105.55112.00112.00-1.18%116,869,724
Mar 23, 2026111.30118.08111.30113.34113.34-2.36%95,536,240
Mar 20, 2026123.09125.76116.00116.08116.08-3.26%146,654,100
Mar 19, 2026113.24122.51113.24119.99119.994.54%124,060,235
Mar 18, 2026114.34116.20111.74114.78114.783.29%98,410,020
Mar 17, 2026117.99119.60110.80111.12111.12-5.20%113,108,800
Mar 16, 2026118.74119.79112.88117.21117.21-1.25%121,625,600
Mar 13, 2026125.30126.80118.59118.69118.69-7.20%160,209,800
Mar 12, 2026133.74141.41123.50127.90127.90-5.17%209,811,500
Mar 11, 2026122.99135.69122.90134.88134.889.21%125,882,500
Mar 10, 2026119.49124.00116.55123.51123.514.14%113,779,900
Mar 9, 2026112.00119.78108.50118.60118.603.33%135,658,900
Mar 6, 2026106.75116.09106.00114.78114.787.66%129,693,000
Mar 5, 2026105.00111.7199.55106.61106.614.98%155,232,200
Mar 4, 202693.85103.4893.85101.55101.555.97%117,365,700
Mar 3, 202697.81100.8094.8495.8395.830.91%132,072,400
Mar 2, 202689.8597.8589.8094.9794.975.69%90,159,020
Feb 27, 202686.8290.8885.3089.8689.861.48%93,166,860
Feb 26, 202686.1589.8885.0088.5588.552.85%97,589,960
Feb 25, 202685.7086.9084.1286.1086.104.46%127,027,300
Feb 24, 202680.1082.4279.4682.4282.4210.00%73,007,520
Feb 13, 202675.7075.9674.9074.9374.93-2.23%25,758,630
Feb 12, 202674.9377.1974.9376.6476.642.43%37,823,343
Feb 11, 202675.9776.8874.7474.8274.82-2.11%27,143,486
Feb 10, 202676.5078.6076.3776.4376.43-0.66%29,916,680
Feb 9, 202675.5078.1575.5076.9476.944.09%54,587,770
Feb 6, 202673.8875.7872.9273.9273.92-0.95%28,403,260
Feb 5, 202675.1277.3374.1174.6374.63-2.39%32,159,460
Feb 4, 202677.4077.8974.8276.4676.46-2.16%49,037,496
Feb 3, 202675.7578.6375.6778.1578.154.51%61,077,640
Feb 2, 202676.5078.7374.7574.7874.78-3.40%35,600,742
Jan 30, 202675.0078.4073.7977.4177.412.90%46,732,070
Jan 29, 202677.9077.9775.1875.2375.23-4.04%44,620,450
Jan 28, 202678.0779.7877.1778.4078.400.27%38,755,210
Jan 27, 202677.8078.9675.5078.1978.190.58%40,125,190
Jan 26, 202678.0080.0077.5677.7477.74-0.63%33,697,430
Jan 23, 202680.3780.3778.1078.2378.23-2.81%45,306,082
Jan 22, 202680.7480.9478.6680.4980.490.59%37,300,660
Jan 21, 202676.3581.0076.2880.0280.023.65%52,397,580
Jan 20, 202680.9380.9876.8177.2077.20-4.51%62,734,970
Jan 19, 202682.0082.3780.5080.8580.85-2.11%43,970,540
Jan 16, 202684.0084.0182.1082.5982.59-0.69%46,590,578
Jan 15, 202681.4783.2580.1183.1683.161.06%55,178,325
Jan 14, 202680.0784.5079.8082.2982.292.82%82,859,780
Jan 13, 202685.0085.0179.6580.0380.03-5.12%75,934,920
Jan 12, 202683.5485.5782.3084.3584.351.59%61,670,310
Jan 9, 202681.5584.1978.9683.0383.030.89%73,154,580
Jan 8, 202683.8884.9281.8882.3082.30-0.94%58,850,490
Jan 7, 202680.2084.8080.2083.0883.083.60%89,149,509
Jan 6, 202681.5081.7879.3580.1980.19-2.12%63,117,003
Jan 5, 202679.5583.8579.5581.9381.933.28%70,885,470
Dec 31, 202581.0081.0578.5379.3379.33-1.71%43,120,630
Dec 30, 202579.4082.2079.0680.7180.710.64%52,285,100
Dec 29, 202580.0282.3879.7080.2080.20-0.59%47,533,660
Dec 26, 202579.5882.3078.5180.6880.680.70%54,480,200
Dec 25, 202581.0082.0979.1280.1280.12-0.48%40,457,890
Dec 24, 202580.6980.7578.8880.5180.510.81%45,861,030
Dec 23, 202579.9881.2479.3179.8679.860.10%44,233,700
Dec 22, 202576.3180.2376.2579.7879.786.37%57,441,640
Dec 19, 202576.8876.8874.8575.0075.00-0.62%32,468,641
Dec 18, 202575.7077.1275.4075.4775.47-2.35%38,046,410
Dec 17, 202573.0077.6972.7077.2977.296.45%64,051,820
Dec 16, 202574.8575.1871.9572.6172.61-3.53%44,554,320
Dec 15, 202578.0178.5074.9875.2775.27-3.72%52,252,854
Dec 12, 202579.6780.9977.5078.1878.18-2.23%65,017,966
Dec 11, 202583.2183.2379.9579.9679.96-3.89%58,520,638
Dec 10, 202581.0084.9580.8983.2083.203.53%72,170,587
Dec 9, 202579.9381.9979.6080.3680.360.98%67,546,381
Dec 8, 202575.1081.8075.1079.5879.586.28%80,887,440
Dec 5, 202573.1076.6272.1574.8874.883.14%61,387,088
Dec 4, 202571.5073.1170.8072.6072.600.72%28,619,810
Dec 3, 202572.9974.4471.8272.0872.08-1.44%34,528,300
Dec 2, 202573.4073.9572.7773.1373.13-0.67%34,071,790
Dec 1, 202572.9573.7471.7573.6273.621.08%51,118,090
Nov 28, 202572.5173.7171.5172.8372.83-0.11%33,704,060