Hydsoft Technology Co.,Ltd. (SHE:301316)
China
· Delayed Price · Currency is CNY 46.34
+2.09 (4.72%)
Mar 6, 2026, 4:00 PM EST
Hydsoft Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.23 | 48.15 | 44.36 | 47.73 | 47.73 | 3.00% | 12,467,230 |
| Mar 6, 2026 | 43.88 | 47.20 | 43.88 | 46.34 | 46.34 | 4.72% | 11,972,260 |
| Mar 5, 2026 | 45.50 | 45.61 | 43.88 | 44.25 | 44.25 | -0.83% | 7,659,348 |
| Mar 4, 2026 | 43.55 | 45.45 | 43.55 | 44.62 | 44.62 | 0.50% | 6,890,608 |
| Mar 3, 2026 | 47.51 | 47.98 | 44.18 | 44.40 | 44.40 | -6.68% | 13,389,060 |
| Mar 2, 2026 | 47.70 | 48.96 | 47.34 | 47.58 | 47.58 | -4.38% | 16,130,140 |
| Feb 27, 2026 | 46.53 | 51.30 | 46.52 | 49.76 | 49.76 | 5.22% | 24,789,020 |
| Feb 26, 2026 | 45.00 | 47.66 | 45.00 | 47.29 | 47.29 | 5.04% | 13,358,990 |
| Feb 25, 2026 | 45.27 | 46.33 | 44.85 | 45.02 | 45.02 | 0.45% | 6,232,783 |
| Feb 24, 2026 | 47.24 | 48.05 | 44.10 | 44.82 | 44.82 | -4.01% | 11,150,530 |
| Feb 13, 2026 | 45.20 | 49.00 | 44.80 | 46.69 | 46.69 | 2.71% | 15,379,334 |
| Feb 12, 2026 | 43.76 | 46.11 | 43.76 | 45.46 | 45.46 | 3.96% | 10,608,960 |
| Feb 11, 2026 | 43.98 | 44.63 | 43.63 | 43.73 | 43.73 | -1.29% | 4,184,813 |
| Feb 10, 2026 | 43.91 | 45.35 | 43.91 | 44.30 | 44.30 | 0.98% | 6,750,243 |
| Feb 9, 2026 | 43.45 | 44.28 | 43.12 | 43.87 | 43.87 | 2.64% | 5,765,167 |
| Feb 6, 2026 | 42.75 | 43.43 | 42.30 | 42.74 | 42.74 | -0.51% | 4,331,443 |
| Feb 5, 2026 | 43.10 | 43.50 | 42.76 | 42.96 | 42.96 | -1.01% | 4,683,400 |
| Feb 4, 2026 | 43.80 | 43.80 | 42.87 | 43.40 | 43.40 | -0.96% | 5,098,785 |
| Feb 3, 2026 | 43.39 | 43.96 | 42.78 | 43.82 | 43.82 | 2.17% | 6,502,176 |
| Feb 2, 2026 | 44.46 | 44.79 | 42.85 | 42.89 | 42.89 | -3.51% | 7,027,393 |
| Jan 30, 2026 | 45.53 | 45.95 | 43.80 | 44.45 | 44.45 | -2.80% | 8,589,048 |
| Jan 29, 2026 | 46.13 | 47.54 | 45.30 | 45.73 | 45.73 | -1.12% | 9,243,953 |
| Jan 28, 2026 | 47.95 | 48.19 | 46.00 | 46.25 | 46.25 | -3.65% | 10,060,010 |
| Jan 27, 2026 | 47.71 | 48.40 | 46.70 | 48.00 | 48.00 | 0.57% | 8,864,212 |
| Jan 26, 2026 | 48.77 | 49.06 | 47.50 | 47.73 | 47.73 | -3.11% | 12,103,980 |
| Jan 23, 2026 | 51.22 | 51.22 | 49.18 | 49.26 | 49.26 | -1.87% | 12,269,890 |
| Jan 22, 2026 | 48.77 | 50.85 | 48.60 | 50.20 | 50.20 | 3.14% | 16,062,730 |
| Jan 21, 2026 | 46.88 | 49.24 | 46.50 | 48.67 | 48.67 | 2.96% | 12,034,590 |
| Jan 20, 2026 | 48.50 | 49.40 | 46.60 | 47.27 | 47.27 | -2.70% | 9,232,678 |
| Jan 19, 2026 | 48.50 | 49.28 | 48.20 | 48.58 | 48.58 | -1.10% | 9,029,227 |
| Jan 16, 2026 | 50.15 | 50.54 | 47.80 | 49.12 | 49.12 | -1.41% | 13,713,910 |
| Jan 15, 2026 | 51.25 | 51.56 | 49.09 | 49.82 | 49.82 | -2.45% | 13,270,530 |
| Jan 14, 2026 | 50.39 | 52.66 | 50.30 | 51.07 | 51.07 | 1.67% | 21,813,360 |
| Jan 13, 2026 | 54.12 | 54.49 | 49.55 | 50.23 | 50.23 | -6.98% | 24,167,470 |
| Jan 12, 2026 | 52.68 | 54.70 | 51.80 | 54.00 | 54.00 | 4.45% | 34,818,289 |
| Jan 9, 2026 | 48.81 | 51.75 | 47.50 | 51.70 | 51.70 | 5.47% | 29,264,090 |
| Jan 8, 2026 | 47.12 | 52.86 | 46.60 | 49.02 | 49.02 | 4.45% | 27,434,340 |
| Jan 7, 2026 | 47.13 | 47.80 | 46.30 | 46.93 | 46.93 | -0.42% | 8,315,332 |
| Jan 6, 2026 | 45.93 | 48.00 | 45.78 | 47.13 | 47.13 | 1.90% | 11,734,250 |
| Jan 5, 2026 | 44.61 | 46.38 | 44.61 | 46.25 | 46.25 | 3.51% | 9,971,939 |
| Dec 31, 2025 | 45.50 | 45.79 | 44.60 | 44.68 | 44.68 | -2.45% | 7,597,229 |
| Dec 30, 2025 | 44.19 | 46.60 | 44.04 | 45.80 | 45.80 | 3.39% | 15,133,510 |
| Dec 29, 2025 | 45.55 | 46.99 | 43.39 | 44.30 | 44.30 | -0.45% | 16,392,030 |
| Dec 26, 2025 | 44.62 | 45.20 | 44.42 | 44.50 | 44.50 | -0.93% | 6,450,237 |
| Dec 25, 2025 | 44.85 | 45.40 | 44.45 | 44.92 | 44.92 | -0.16% | 5,867,791 |
| Dec 24, 2025 | 45.16 | 45.62 | 44.92 | 44.99 | 44.99 | -0.04% | 5,172,235 |
| Dec 23, 2025 | 45.90 | 45.90 | 44.58 | 45.01 | 45.01 | -1.08% | 4,983,433 |
| Dec 22, 2025 | 45.37 | 46.66 | 44.88 | 45.50 | 45.50 | 0.42% | 5,640,876 |
| Dec 19, 2025 | 46.00 | 46.49 | 44.51 | 45.31 | 45.31 | -1.67% | 5,895,234 |
| Dec 18, 2025 | 46.51 | 47.74 | 46.02 | 46.08 | 46.08 | -1.87% | 5,833,230 |
| Dec 17, 2025 | 47.03 | 47.75 | 45.82 | 46.96 | 46.96 | -0.51% | 6,796,614 |
| Dec 16, 2025 | 48.01 | 48.35 | 46.61 | 47.20 | 47.20 | -3.16% | 8,540,140 |
| Dec 15, 2025 | 46.17 | 49.27 | 45.85 | 48.74 | 48.74 | 4.77% | 14,091,960 |
| Dec 12, 2025 | 44.30 | 47.12 | 44.00 | 46.52 | 46.52 | 4.87% | 9,618,103 |
| Dec 11, 2025 | 45.52 | 45.60 | 44.36 | 44.36 | 44.36 | -2.55% | 3,513,258 |
| Dec 10, 2025 | 45.11 | 45.77 | 44.77 | 45.52 | 45.52 | 0.13% | 3,972,444 |
| Dec 9, 2025 | 46.38 | 46.94 | 45.29 | 45.46 | 45.46 | -2.34% | 5,970,184 |
| Dec 8, 2025 | 44.30 | 47.55 | 44.05 | 46.55 | 46.55 | 4.98% | 10,158,560 |
| Dec 5, 2025 | 43.60 | 44.36 | 42.75 | 44.34 | 44.34 | 1.98% | 5,238,013 |
| Dec 4, 2025 | 43.93 | 44.18 | 42.96 | 43.48 | 43.48 | -0.98% | 4,750,591 |
| Dec 3, 2025 | 45.21 | 45.30 | 43.60 | 43.91 | 43.91 | -2.81% | 7,121,465 |
| Dec 2, 2025 | 46.19 | 46.19 | 44.90 | 45.18 | 45.18 | -2.21% | 3,975,740 |
| Dec 1, 2025 | 46.15 | 46.48 | 45.59 | 46.20 | 46.20 | 0.59% | 4,383,250 |
| Nov 28, 2025 | 45.92 | 46.48 | 45.42 | 45.93 | 45.93 | -0.04% | 4,018,886 |
| Nov 27, 2025 | 46.38 | 47.18 | 45.89 | 45.95 | 45.95 | -0.97% | 4,799,430 |
| Nov 26, 2025 | 46.55 | 47.10 | 45.88 | 46.40 | 46.40 | -0.60% | 4,921,700 |
| Nov 25, 2025 | 46.10 | 47.46 | 46.07 | 46.68 | 46.68 | 1.68% | 5,976,600 |
| Nov 24, 2025 | 44.59 | 46.18 | 44.00 | 45.91 | 45.91 | 3.49% | 7,528,700 |
| Nov 21, 2025 | 45.66 | 46.59 | 44.24 | 44.36 | 44.36 | -3.80% | 6,989,937 |
| Nov 20, 2025 | 47.08 | 47.27 | 45.96 | 46.11 | 46.11 | -1.20% | 5,282,999 |
| Nov 19, 2025 | 48.18 | 48.46 | 46.30 | 46.67 | 46.67 | -2.93% | 7,138,622 |
| Nov 18, 2025 | 48.40 | 48.88 | 47.82 | 48.08 | 48.08 | -1.37% | 4,420,598 |
| Nov 17, 2025 | 47.91 | 49.44 | 47.78 | 48.75 | 48.75 | 0.93% | 4,945,682 |
| Nov 14, 2025 | 47.91 | 49.15 | 47.70 | 48.30 | 48.30 | 0.23% | 6,563,199 |
| Nov 13, 2025 | 49.84 | 49.84 | 48.02 | 48.19 | 48.19 | -3.14% | 8,284,726 |
| Nov 12, 2025 | 49.21 | 50.00 | 48.68 | 49.75 | 49.75 | 0.59% | 5,472,301 |
| Nov 11, 2025 | 50.50 | 50.59 | 48.88 | 49.46 | 49.46 | -2.27% | 6,669,570 |
| Nov 10, 2025 | 49.15 | 50.88 | 49.15 | 50.61 | 50.61 | 3.16% | 8,203,398 |
| Nov 7, 2025 | 51.22 | 51.79 | 48.01 | 49.06 | 49.06 | -5.05% | 11,994,030 |
| Nov 6, 2025 | 51.59 | 52.21 | 51.20 | 51.67 | 51.67 | 0.02% | 5,171,573 |
| Nov 5, 2025 | 51.75 | 52.34 | 51.00 | 51.66 | 51.66 | -2.21% | 5,998,449 |
| Nov 4, 2025 | 54.73 | 54.74 | 52.60 | 52.83 | 52.83 | -3.77% | 7,989,218 |
| Nov 3, 2025 | 55.48 | 56.60 | 54.60 | 54.90 | 54.90 | -1.88% | 9,889,085 |
| Oct 31, 2025 | 54.60 | 57.40 | 52.80 | 55.95 | 55.95 | 2.57% | 15,114,930 |
| Oct 30, 2025 | 55.28 | 56.33 | 54.04 | 54.55 | 54.55 | -1.46% | 10,617,100 |
| Oct 29, 2025 | 55.66 | 56.15 | 54.10 | 55.36 | 55.36 | -0.25% | 9,846,623 |
| Oct 28, 2025 | 54.72 | 56.99 | 54.45 | 55.50 | 55.50 | -0.25% | 17,766,390 |
| Oct 27, 2025 | 50.55 | 58.58 | 49.93 | 55.64 | 55.64 | 10.70% | 24,727,420 |
| Oct 24, 2025 | 50.98 | 51.49 | 50.06 | 50.26 | 50.26 | -0.81% | 9,794,500 |
| Oct 23, 2025 | 51.45 | 51.45 | 49.93 | 50.67 | 50.67 | -1.59% | 7,816,437 |
| Oct 22, 2025 | 52.42 | 54.08 | 51.43 | 51.49 | 51.49 | -1.55% | 9,019,506 |
| Oct 21, 2025 | 52.91 | 53.19 | 51.08 | 52.30 | 52.30 | -1.10% | 11,346,860 |
| Oct 20, 2025 | 54.45 | 54.70 | 52.61 | 52.88 | 52.88 | -1.38% | 6,044,094 |
| Oct 17, 2025 | 53.45 | 55.38 | 53.43 | 53.62 | 53.62 | - | 9,994,619 |
| Oct 16, 2025 | 52.01 | 54.88 | 51.70 | 53.62 | 53.62 | 2.78% | 10,715,820 |
| Oct 15, 2025 | 51.80 | 52.28 | 50.66 | 52.17 | 52.17 | 0.71% | 5,122,829 |
| Oct 14, 2025 | 52.11 | 53.20 | 51.35 | 51.80 | 51.80 | -0.96% | 7,476,979 |
| Oct 13, 2025 | 48.17 | 52.80 | 48.17 | 52.30 | 52.30 | 2.49% | 9,394,197 |
| Oct 10, 2025 | 52.29 | 53.25 | 50.90 | 51.03 | 51.03 | -3.48% | 8,755,056 |
| Oct 9, 2025 | 53.95 | 54.08 | 51.80 | 52.87 | 52.87 | -2.00% | 8,675,569 |