Skip to main content
HG Technologies Co., Ltd. (SHE:300847)
China flag China · Delayed Price · Currency is CNY
16.06
+0.07 (0.44%)
Apr 30, 2026, 11:34 AM CST

HG Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.7216.0115.6715.9915.990.88%3,150,500
Apr 28, 202615.7716.2015.7515.8515.85-4,590,100
Apr 27, 202615.6215.8715.4815.8515.850.32%3,281,650
Apr 24, 202616.0316.0615.5915.8015.80-2.41%6,107,400
Apr 23, 202615.8016.3315.8016.1916.192.15%8,491,100
Apr 22, 202615.7515.8715.6815.8515.85-0.13%2,396,676
Apr 21, 202615.9216.0815.7515.8715.87-0.81%3,501,400
Apr 20, 202615.6616.1915.6616.0016.001.78%4,793,442
Apr 17, 202615.7715.8015.5615.7215.72-0.63%2,840,222
Apr 16, 202615.6715.8415.5715.8215.821.28%3,582,090
Apr 15, 202615.8415.8815.6115.6215.62-1.39%3,273,550
Apr 14, 202615.8515.9215.6615.8415.840.70%2,760,772
Apr 13, 202615.6915.8115.6215.7315.73-0.38%2,685,222
Apr 10, 202615.6915.8915.6515.7915.791.15%4,202,150
Apr 9, 202615.7015.7515.5515.6115.61-1.39%2,875,100
Apr 8, 202615.7015.8415.6115.8315.832.79%4,773,850
Apr 7, 202615.2115.4915.1315.4015.401.25%2,383,237
Apr 3, 202615.5015.5515.2015.2115.21-1.23%2,508,981
Apr 2, 202615.6315.7515.3615.4015.40-1.53%3,063,700
Apr 1, 202615.5915.6615.4715.6415.641.62%2,979,200
Mar 31, 202615.6615.8015.3815.3915.39-1.72%3,792,877
Mar 30, 202615.3815.6715.3415.6615.66-0.13%2,467,490
Mar 27, 202615.1815.6815.1515.6815.681.49%3,664,586
Mar 26, 202615.8015.9615.4215.4515.45-3.56%4,767,218
Mar 25, 202615.5616.0215.5516.0216.022.17%7,280,101
Mar 24, 202615.7315.7315.2515.6815.68-1.26%8,730,071
Mar 23, 202615.6015.8814.8715.8815.88-0.87%7,224,250
Mar 20, 202616.4316.4816.0016.0216.02-2.02%4,611,250
Mar 19, 202616.5116.7016.2816.3516.35-2.74%3,614,250
Mar 18, 202616.7816.8216.5716.8116.810.66%3,157,431
Mar 17, 202617.2017.2016.6816.7016.70-2.45%4,823,330
Mar 16, 202617.0017.2316.9117.1217.12-0.35%4,803,150
Mar 13, 202617.5517.6917.1017.1817.18-1.83%8,236,900
Mar 12, 202618.1218.1217.3217.5017.50-3.10%10,357,400
Mar 11, 202618.1018.1617.7818.0618.060.33%6,253,800
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