Skip to main content
HG Technologies Co., Ltd. (SHE:300847)
China flag China · Delayed Price · Currency is CNY
18.00
+0.32 (1.81%)
At close: Mar 10, 2026

HG Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.7018.0517.7018.0018.001.81%4,614,748
Mar 9, 202618.0118.0717.4617.6817.68-2.75%6,172,998
Mar 6, 202617.7218.3117.6818.1818.182.02%5,444,568
Mar 5, 202618.0818.2317.6817.8217.82-0.45%5,029,400
Mar 4, 202617.6018.0517.3317.9017.900.85%6,398,150
Mar 3, 202618.5318.7317.7217.7517.75-3.79%7,321,550
Mar 2, 202618.7918.8218.1818.4518.45-2.33%7,803,074
Feb 27, 202618.8318.9918.7318.8918.890.32%7,305,100
Feb 26, 202618.7818.9418.6018.8318.830.21%7,091,650
Feb 25, 202618.5718.9518.5418.7918.790.32%9,032,648
Feb 24, 202618.4418.9418.3318.7318.731.85%9,966,185
Feb 13, 202618.1018.5618.0818.3918.391.10%9,164,000
Feb 12, 202618.2218.4517.9018.1918.19-0.44%5,750,748
Feb 11, 202618.3318.4918.1318.2718.27-0.54%6,544,100
Feb 10, 202618.0118.6217.9318.3718.372.00%11,084,600
Feb 9, 202617.9618.1417.8018.0118.011.46%5,429,950
Feb 6, 202617.7717.9817.6317.7517.75-0.73%4,713,800
Feb 5, 202617.8118.1417.8017.8817.88-0.56%6,787,850
Feb 4, 202617.5018.2917.4617.9817.982.45%10,393,340
Feb 3, 202617.3317.6017.2917.5517.551.98%3,631,200
Feb 2, 202617.3117.7417.2117.2117.21-0.98%5,018,096
Jan 30, 202617.5617.6717.1217.3817.38-1.03%4,201,700
Jan 29, 202617.7417.8717.4217.5617.56-1.24%5,263,350
Jan 28, 202617.9218.1817.7317.7817.78-1.44%4,615,500
Jan 27, 202618.0118.0917.4518.0418.04-0.44%6,461,250
Jan 26, 202618.3618.4617.9118.1218.12-0.82%7,382,200
Jan 23, 202618.3018.3318.1718.2718.27-0.33%7,788,122
Jan 22, 202617.9518.4217.8918.3318.332.46%9,917,750
Jan 21, 202617.8517.9317.7117.8917.890.17%4,422,250
Jan 20, 202618.1818.2417.7517.8617.86-1.49%6,429,150
Jan 19, 202617.8318.1617.7818.1318.131.45%5,516,100
Jan 16, 202618.0518.0717.8017.8717.87-0.78%4,813,800
Jan 15, 202618.0618.2017.8718.0118.01-0.28%6,336,490
Jan 14, 202618.0718.3717.8018.0618.060.61%9,485,474
Jan 13, 202618.6318.6317.9117.9517.95-3.65%10,726,110
Jan 12, 202618.1718.7118.1218.6318.632.59%13,625,900
Jan 9, 202617.8318.3617.8318.1618.161.74%14,390,324
Jan 8, 202617.3017.8717.2317.8517.853.06%11,516,050
Jan 7, 202617.5017.5517.2817.3217.32-1.03%5,139,400
Jan 6, 202617.3617.5017.2817.5017.500.86%6,609,672
Jan 5, 202617.1817.5817.1217.3517.351.23%7,498,822
Dec 31, 202516.9717.1816.8517.1417.141.06%4,787,900
Dec 30, 202517.0517.1616.9416.9616.96-0.53%4,225,050
Dec 29, 202517.0117.1516.9717.0517.050.12%3,801,950
Dec 26, 202517.0817.2316.9317.0317.03-0.53%4,365,037
Dec 25, 202517.0517.1616.9917.1217.120.59%4,038,400
Dec 24, 202516.8017.0516.7517.0217.021.43%3,732,400
Dec 23, 202516.9316.9716.6916.7816.78-0.83%3,206,700
Dec 22, 202516.8517.0516.8516.9216.920.18%3,774,024
Dec 19, 202516.5816.9516.5816.8916.891.56%3,832,210
Dec 18, 202516.4216.7516.3516.6316.630.67%4,076,500
Dec 17, 202516.5416.6616.1816.5216.52-0.30%5,285,360
Dec 16, 202516.9416.9516.5116.5716.57-2.24%5,687,850
Dec 15, 202516.9517.1716.7016.9516.95-0.47%4,565,510
Dec 12, 202516.8617.2116.8217.0317.031.07%5,289,500
Dec 11, 202517.4217.4316.8516.8516.85-3.44%7,613,200
Dec 10, 202517.4717.7217.2717.4517.45-0.68%6,382,501
Dec 9, 202517.6418.0017.5217.5717.57-0.68%8,101,700
Dec 8, 202517.5818.0217.4617.6917.691.03%8,101,000
Dec 5, 202517.2617.5417.1117.5117.511.80%7,514,950
Dec 4, 202517.6017.7217.1617.2017.20-2.77%10,218,600
Dec 3, 202518.0018.1217.5617.6917.69-2.37%10,964,400
Dec 2, 202518.3618.6418.0818.1218.12-1.74%12,236,050
Dec 1, 202518.4518.6918.3418.4418.44-1.44%11,722,700
Nov 28, 202518.5218.7518.4318.7118.710.21%10,603,650
Nov 27, 202518.4218.7718.3118.6718.670.32%13,456,803
Nov 26, 202519.4119.4118.5718.6118.61-5.96%22,284,042
Nov 25, 202519.5019.9019.1919.7919.79-3.89%30,363,300
Nov 24, 202519.3021.0019.0320.5920.596.57%45,860,290
Nov 21, 202518.2520.1417.8119.3219.324.94%35,758,520
Nov 20, 202518.5718.7818.2118.4118.41-1.39%12,683,830
Nov 19, 202517.5119.0817.4518.6718.676.75%23,732,700
Nov 18, 202517.8717.9917.3817.4917.49-2.40%6,011,750
Nov 17, 202518.2118.3917.8817.9217.920.96%7,473,600
Nov 14, 202517.7818.0417.7117.7517.75-0.11%3,289,400
Nov 13, 202517.7617.8917.5917.7717.770.28%3,184,100
Nov 12, 202517.9017.9417.5817.7217.72-1.28%4,089,400
Nov 11, 202517.9918.1017.9117.9517.95-0.22%3,365,300
Nov 10, 202518.0918.1017.8617.9917.99-0.66%4,272,100
Nov 7, 202518.1218.4518.0318.1118.11-0.44%6,053,746
Nov 6, 202518.4518.4818.1518.1918.19-0.87%6,028,050
Nov 5, 202518.0018.5017.9418.3518.350.71%7,238,500
Nov 4, 202518.0118.3117.9618.2218.220.66%7,048,250
Nov 3, 202517.8018.1017.7318.1018.101.57%5,384,000
Oct 31, 202517.7717.8617.7117.8217.820.28%3,459,721
Oct 30, 202517.9917.9917.7617.7717.77-1.50%3,870,150
Oct 29, 202518.0318.0617.8218.0418.04-0.72%5,439,900
Oct 28, 202517.9418.3117.8318.1718.171.23%8,448,850
Oct 27, 202517.8017.9817.7517.9517.950.79%4,488,100
Oct 24, 202517.8917.9917.7317.8117.81-0.39%4,800,350
Oct 23, 202517.6417.9117.5317.8817.880.56%3,594,200
Oct 22, 202517.6818.0517.5617.7817.780.51%5,817,475
Oct 21, 202517.2217.7417.2017.6917.692.97%5,707,201
Oct 20, 202517.3117.4017.0317.1817.180.59%2,980,500
Oct 17, 202517.3917.5517.0717.0817.08-2.01%3,589,598
Oct 16, 202517.8017.8917.3917.4317.43-2.41%4,779,400
Oct 15, 202517.8017.9017.5017.8617.86-0.56%5,812,500
Oct 14, 202517.6418.3017.6317.9617.961.87%9,039,150
Oct 13, 202517.1717.7616.9617.6317.63-0.96%4,462,000
Oct 10, 202517.6117.9517.5717.8017.800.62%5,483,948