Hydsoft Technology Co.,Ltd. (SHE:301316)
China
· Delayed Price · Currency is CNY 46.35
-1.62 (-3.38%)
Apr 28, 2026, 4:00 PM EDT
Hydsoft Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.96 | 48.62 | 45.96 | 46.35 | 46.35 | -3.38% | 11,318,700 |
| Apr 27, 2026 | 47.99 | 48.49 | 46.73 | 47.97 | 47.97 | -0.54% | 10,743,590 |
| Apr 24, 2026 | 48.22 | 49.49 | 47.33 | 48.23 | 48.23 | -0.72% | 10,764,360 |
| Apr 23, 2026 | 48.80 | 49.56 | 48.00 | 48.58 | 48.58 | -0.65% | 11,080,450 |
| Apr 22, 2026 | 47.11 | 49.38 | 47.11 | 48.90 | 48.90 | 3.38% | 14,171,810 |
| Apr 21, 2026 | 47.36 | 47.93 | 46.87 | 47.30 | 47.30 | 0.32% | 9,229,154 |
| Apr 20, 2026 | 47.35 | 48.72 | 46.93 | 47.15 | 47.15 | -0.34% | 12,198,150 |
| Apr 17, 2026 | 45.71 | 48.75 | 45.66 | 47.31 | 47.31 | 2.69% | 15,198,960 |
| Apr 16, 2026 | 44.68 | 46.70 | 44.50 | 46.07 | 46.07 | 3.64% | 12,637,410 |
| Apr 15, 2026 | 44.00 | 45.80 | 43.58 | 44.45 | 44.45 | 1.58% | 11,877,070 |
| Apr 14, 2026 | 43.90 | 44.44 | 43.17 | 43.76 | 43.76 | 0.53% | 6,981,726 |
| Apr 13, 2026 | 43.71 | 44.80 | 43.38 | 43.53 | 43.53 | -1.65% | 7,432,326 |
| Apr 10, 2026 | 43.90 | 45.70 | 43.42 | 44.26 | 44.26 | 0.82% | 14,661,300 |
| Apr 9, 2026 | 41.21 | 44.99 | 40.81 | 43.90 | 43.90 | 5.23% | 16,427,826 |
| Apr 8, 2026 | 41.20 | 41.72 | 40.95 | 41.72 | 41.72 | 3.42% | 8,106,295 |
| Apr 7, 2026 | 39.35 | 40.94 | 39.27 | 40.34 | 40.34 | 0.47% | 5,312,229 |
| Apr 3, 2026 | 39.95 | 40.48 | 39.46 | 40.15 | 40.15 | 1.54% | 4,758,145 |
| Apr 2, 2026 | 40.70 | 40.84 | 39.27 | 39.54 | 39.54 | -3.30% | 5,407,018 |
| Apr 1, 2026 | 41.47 | 41.47 | 40.56 | 40.89 | 40.89 | 0.84% | 4,502,800 |
| Mar 31, 2026 | 41.51 | 41.95 | 40.50 | 40.55 | 40.55 | -2.85% | 4,599,000 |
| Mar 30, 2026 | 39.60 | 42.00 | 39.50 | 41.74 | 41.74 | 2.93% | 7,703,567 |
| Mar 27, 2026 | 39.68 | 40.90 | 39.25 | 40.55 | 40.55 | 0.77% | 4,584,200 |
| Mar 26, 2026 | 41.40 | 41.54 | 39.82 | 40.24 | 40.24 | -2.92% | 5,569,964 |
| Mar 25, 2026 | 40.82 | 42.50 | 40.70 | 41.45 | 41.45 | 1.84% | 6,461,354 |
| Mar 24, 2026 | 41.16 | 41.50 | 39.89 | 40.70 | 40.70 | - | 6,902,796 |
| Mar 23, 2026 | 41.66 | 42.95 | 39.99 | 40.70 | 40.70 | -5.24% | 10,329,860 |
| Mar 20, 2026 | 46.13 | 46.30 | 42.88 | 42.95 | 42.95 | -5.60% | 11,405,920 |
| Mar 19, 2026 | 45.50 | 48.21 | 45.21 | 45.50 | 45.50 | -1.28% | 12,960,400 |
| Mar 18, 2026 | 44.99 | 46.36 | 44.63 | 46.09 | 46.09 | 3.34% | 8,274,120 |
| Mar 17, 2026 | 47.28 | 47.30 | 44.60 | 44.60 | 44.60 | -4.82% | 8,520,694 |
| Mar 16, 2026 | 46.68 | 47.83 | 46.68 | 46.86 | 46.86 | -0.97% | 8,233,783 |
| Mar 13, 2026 | 47.00 | 48.00 | 46.10 | 47.32 | 47.32 | 0.53% | 9,981,956 |
| Mar 12, 2026 | 47.30 | 48.32 | 46.31 | 47.07 | 47.07 | -0.93% | 10,521,200 |
| Mar 11, 2026 | 47.80 | 48.80 | 47.27 | 47.51 | 47.51 | -1.49% | 9,811,652 |
| Mar 10, 2026 | 48.88 | 49.65 | 47.70 | 48.23 | 48.23 | 1.05% | 13,845,390 |
| 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 |