Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Hygon Information Technology Co., Ltd. (688041.SS)

148.60
-1.50
(-1.00%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025149.50152.28148.40148.60148.6011,490,290
Apr 29, 2025148.06150.72145.66150.10150.109,126,561
Apr 28, 2025147.97149.75147.15148.60148.608,606,360
Apr 25, 2025149.07149.68146.66147.21147.219,015,608
Apr 24, 2025149.00151.35148.06148.30148.308,782,467
Apr 23, 2025152.10153.53148.45149.00149.0014,664,934
Apr 22, 2025154.68157.27152.08152.10152.1017,660,103
Apr 21, 2025150.68154.87149.79153.72153.7213,158,995
Apr 18, 2025152.75152.80147.80149.64149.6412,958,745
Apr 17, 2025152.49157.77152.00154.00154.0016,359,547
Apr 16, 2025155.00155.70149.02154.50154.5022,077,419
Apr 15, 2025149.68151.43147.48150.40150.4013,290,169
Apr 14, 2025148.00151.26145.20150.15150.1521,568,350
Apr 11, 2025142.50152.88141.02146.92146.9231,677,305
Apr 10, 2025143.77144.50140.12141.27141.2721,648,120
Apr 9, 2025132.00142.74131.66141.48141.4833,654,470
Apr 8, 2025138.00138.96130.55134.23134.2328,559,669
Apr 7, 2025135.55140.22128.07136.46136.4637,756,549
Apr 3, 2025140.01145.38140.01142.02142.0214,092,663
Apr 2, 2025141.20142.62140.68141.83141.837,610,829
Apr 1, 2025142.39144.11141.69141.91141.9114,002,343
Mar 31, 2025139.82142.32138.99141.30141.3011,682,710
Mar 28, 2025141.72142.80140.01140.99140.9910,550,895
Mar 27, 2025141.79144.88141.40142.16142.1615,199,574
Mar 26, 2025142.30143.41140.80141.05141.0512,282,265
Mar 25, 2025148.90150.28141.00142.02142.0220,801,565
Mar 24, 2025145.80149.34144.50149.00149.0016,019,181
Mar 21, 2025151.50152.63144.00145.80145.8021,389,642
Mar 20, 2025151.01153.69149.02151.66151.6613,659,444
Mar 19, 2025152.80154.54151.80152.84152.8412,026,350
Mar 18, 2025155.08157.22153.03153.40153.4015,152,308
Mar 17, 2025158.66158.80154.28154.79154.7916,664,155
Mar 14, 2025155.99159.30154.30156.88156.8825,552,591
Mar 13, 2025164.73164.73154.17155.49155.4924,918,589
Mar 12, 2025162.88169.28160.50162.42162.4236,404,461
Mar 11, 2025158.90160.60155.00158.01158.0124,857,197
Mar 10, 2025159.79164.82158.00163.00163.0022,279,780
Mar 7, 2025161.50164.24158.70159.80159.8021,462,920
Mar 6, 2025159.00166.66155.71163.03163.0339,824,198
Mar 5, 2025150.96154.79150.13153.95153.9523,075,773
Mar 4, 2025147.50156.00147.00151.50151.5030,038,785
Mar 3, 2025160.05162.09149.51150.93150.9339,622,103
Feb 28, 2025169.50169.50157.83160.00160.0042,343,127
Feb 27, 2025165.05171.90162.60169.99169.9949,023,076
Feb 26, 2025158.29168.50152.78165.00165.0051,813,707
Feb 25, 2025151.00161.29149.21155.90155.9039,484,960
Feb 24, 2025155.87157.42151.52154.06154.0637,496,451
Feb 21, 2025139.07160.01139.07156.96156.9678,244,142
Feb 20, 2025138.17140.52135.31136.15136.1521,313,758
Feb 19, 2025137.50139.44136.05137.37137.3725,133,034
Feb 18, 2025141.00141.90136.38137.47137.4720,451,747
Feb 17, 2025137.30144.51137.30141.61141.6137,889,071
Feb 14, 2025135.05137.40134.21135.89135.8919,071,311
Feb 13, 2025140.50140.50135.00135.05135.0528,433,220
Feb 12, 2025143.00146.55139.78141.08141.0828,461,623
Feb 11, 2025142.48143.67137.53140.00140.0026,601,503
Feb 10, 2025140.79143.70140.00142.30142.3031,023,235
Feb 7, 2025141.00144.28137.30139.70139.7039,442,073
Feb 6, 2025139.00141.86136.88140.81140.8135,885,630
Feb 5, 2025136.00140.88132.66139.19139.1950,016,968
Jan 27, 2025128.10130.72126.01128.00128.0017,585,705
Jan 24, 2025130.57133.54130.01131.00131.0020,550,057
Jan 23, 2025133.83135.91130.15130.54130.5425,493,131
Jan 22, 2025132.70134.88131.05132.47132.4722,348,615
Jan 21, 2025134.60134.99131.42133.03133.0322,317,588
Jan 20, 2025133.00136.16131.40133.90133.9022,901,899
Jan 17, 2025130.00134.82129.13131.78131.7829,516,716
Jan 16, 2025147.19147.99132.79132.81132.8151,585,061
Jan 15, 2025144.01151.27140.87147.20147.2032,141,098
Jan 14, 2025145.50146.55138.28144.05144.0532,829,793
Jan 13, 2025146.70146.70141.26143.40143.4021,789,659
Jan 10, 2025149.12153.66146.63146.70146.7032,695,512
Jan 9, 2025149.89150.88145.78148.20148.2020,943,110
Jan 8, 2025145.25151.30144.80149.89149.8932,891,375
Jan 7, 2025135.57148.62134.03147.60147.6035,828,473
Jan 6, 2025137.74141.80133.33134.57134.5719,911,463
Jan 3, 2025139.39139.80135.58135.61135.6119,919,539
Jan 2, 2025148.30149.47137.41139.08139.0838,644,594
Dec 31, 2024153.48154.87149.58149.79149.7922,446,078
Dec 30, 2024155.00159.18151.33154.00154.0027,532,213
Dec 27, 2024159.18160.67154.79155.05155.0531,031,859
Dec 26, 2024155.00160.60154.50159.18159.1836,154,165
Dec 25, 2024147.50161.22147.50156.60156.6048,673,433
Dec 24, 2024138.49141.21134.50140.75140.7532,539,814
Dec 23, 2024132.09141.50131.06136.70136.7049,768,040
Dec 20, 2024128.00133.28127.78131.06131.0633,184,363
Dec 19, 2024120.55130.89119.52128.78128.7833,519,717
Dec 18, 2024121.50122.86120.71121.20121.2014,308,466
Dec 17, 2024123.50123.89121.42121.81121.8111,427,136
Dec 16, 2024122.01124.90119.50123.42123.4216,153,504
Dec 13, 2024125.29127.86123.40123.81123.8120,089,117
Dec 12, 2024123.88127.68123.80126.80126.8015,825,641
Dec 11, 2024129.39130.42123.88124.38124.3825,269,114
Dec 10, 2024137.00137.88130.01130.30130.3024,668,777
Dec 9, 2024129.99130.76127.27128.99128.9914,026,247
Dec 6, 2024128.60132.40126.30129.81129.8118,389,273
Dec 5, 2024127.60129.80126.76128.02128.0215,278,465
Dec 4, 2024128.51133.70127.00128.89128.8930,252,123
Dec 3, 2024127.65127.87123.79125.37125.3715,904,401
Dec 2, 2024126.45130.33126.04126.89126.8918,385,640
Nov 29, 2024125.61129.00123.10125.81125.8121,307,453
Nov 28, 2024123.95128.80122.44126.00126.0021,344,884
Nov 27, 2024116.90123.80116.30123.20123.2020,835,993
Nov 26, 2024117.97119.45117.11118.10118.1012,471,761
Nov 25, 2024124.05125.20116.17118.26118.2628,093,648
Nov 22, 2024128.70132.22123.17123.90123.9025,715,458
Nov 21, 2024125.60131.44125.51128.50128.5026,084,975
Nov 20, 2024127.21129.75125.10126.54126.5419,706,599
Nov 19, 2024123.22127.78122.37127.20127.2021,612,836
Nov 18, 2024122.90126.79121.35123.11123.1125,210,401
Nov 15, 2024126.21128.61121.90121.90121.9023,103,805
Nov 14, 2024129.80132.90126.38126.70126.7029,596,901
Nov 13, 2024127.44132.90127.10131.51131.5128,514,184
Nov 12, 2024136.00137.39129.32129.41129.4144,724,908
Nov 11, 2024133.50142.97131.10139.05139.0557,710,412
Nov 8, 2024145.88149.80135.69136.99136.9949,663,550
Nov 7, 2024132.00143.99131.00141.75141.7538,119,247
Nov 6, 2024131.24136.95127.40133.19133.1935,428,268
Nov 5, 2024124.00131.50123.35129.28129.2833,088,970
Nov 4, 2024121.99124.84121.50124.45124.4520,141,749
Nov 1, 2024127.00129.70123.81123.88123.8826,503,845
Oct 31, 2024125.65129.78124.38128.42128.4234,571,786
Oct 30, 2024124.80128.56124.01125.19125.1926,948,598
Oct 29, 2024123.33132.17121.60126.53126.5338,573,519
Oct 28, 2024121.00124.21120.48122.57122.5719,549,656
Oct 25, 2024125.88125.96120.65122.00122.0024,973,741
Oct 24, 2024122.52126.35122.01123.80123.8021,396,357
Oct 23, 2024127.00129.50124.66125.02125.0230,178,249
Oct 22, 2024128.00132.00125.00128.11128.1137,190,535
Oct 21, 2024136.00146.88129.06131.30131.3067,436,776
Oct 18, 2024117.00138.89115.15132.99132.9959,997,761
Oct 17, 2024121.94122.00116.18116.18116.1833,150,593
Oct 16, 2024115.00117.99113.00113.57113.5725,167,829
Oct 15, 2024124.00124.30116.99117.00117.0035,780,323
Oct 14, 2024124.99125.50116.45124.20124.2042,710,957
Oct 11, 2024125.02130.79121.21123.70123.7038,857,637
Oct 10, 2024133.98144.00119.32131.03131.0357,916,204
Oct 9, 2024120.19148.70118.00131.00131.0078,096,514
Oct 8, 2024123.94123.94118.00123.94123.9447,248,899
Sep 30, 202490.09103.2890.08103.28103.2844,184,421
Sep 27, 202482.0086.7981.2086.0986.0912,566,667
Sep 26, 202478.8081.1877.7580.9980.9917,656,470
Sep 25, 202479.4380.0078.5078.7578.7515,692,898
Sep 24, 202476.6779.0575.6178.1278.1216,729,206
Sep 23, 202475.1176.3574.6375.5175.517,143,629
Sep 20, 202476.0076.1974.4075.9275.928,777,017
Sep 19, 202475.6576.2773.9075.9275.929,365,656
Sep 18, 202477.1077.3674.2874.7374.7310,573,757
Sep 13, 202476.0878.7276.0877.9877.9812,386,718
Sep 12, 202479.6080.0976.0276.1076.1010,655,235
Sep 11, 202478.5079.5778.3579.2079.208,120,785
Sep 10, 202476.4079.8876.0378.9078.9012,311,393
Sep 9, 202476.0078.0275.7276.4076.408,020,341
Sep 6, 202475.2078.2774.0076.1876.1811,257,818
Sep 5, 202476.5778.1873.8074.7074.7011,312,544
Sep 4, 202476.3377.2876.1076.4776.475,252,524
Sep 3, 202477.8778.8777.1077.3277.327,477,279
Sep 2, 202478.9180.3377.7877.8777.8711,776,652
Aug 30, 202475.1980.0074.8079.3979.3921,050,996
Aug 29, 202474.4075.8373.4175.0075.006,863,327
Aug 28, 202475.5975.8974.4774.7174.715,523,133
Aug 27, 202474.4376.0574.2075.3075.306,222,749
Aug 26, 202476.2577.0074.6674.8874.887,378,577
Aug 23, 202476.8577.6975.5076.2576.259,613,552
Aug 22, 202476.8078.2076.5577.3077.3010,349,274
Aug 21, 202475.1078.1075.1076.9876.989,396,266
Aug 20, 202477.3077.3875.3075.6575.657,490,602
Aug 19, 202476.9878.2376.5176.8476.847,937,911
Aug 16, 202476.5977.6676.3776.8476.849,371,878
Aug 15, 202473.4878.0073.0576.6076.6019,043,305
Aug 14, 202474.0974.6573.2673.5773.577,466,931
Aug 13, 202473.7974.9872.9073.5173.517,586,031
Aug 12, 202471.9674.1471.7073.7073.709,528,696
Aug 9, 202473.4073.7772.0172.0172.017,869,845
Aug 8, 202470.7073.4370.5172.3872.389,305,299
Aug 7, 202474.8774.8871.1871.6471.6412,343,576
Aug 6, 202475.1875.4072.8174.8774.8710,873,047
Aug 5, 202477.5077.5073.4573.8173.8118,351,232
Aug 2, 202478.2079.4277.5777.9777.9713,109,015
Aug 1, 202481.0181.3079.1179.6679.6616,835,242
Jul 31, 202474.5579.8774.4079.5079.5021,418,891
Jul 30, 202473.7375.0672.4975.0075.0010,902,538
Jul 29, 202474.5174.6673.0873.8573.858,220,594
Jul 26, 202475.1275.8973.7374.3174.3110,720,159
Jul 25, 202474.3076.4974.3074.8074.8012,521,743
Jul 24, 202475.2077.6175.0175.4475.4414,734,334
Jul 23, 202478.4778.5875.1375.3075.3016,672,437
Jul 22, 202478.2280.1877.8878.6678.6621,027,424
Jul 19, 202475.0179.1674.9378.2278.2227,954,182
Jul 18, 202475.3576.4973.1075.3675.3621,191,195
Jul 17, 202477.3378.6676.0676.6276.6219,811,585
Jul 16, 202471.5278.5571.5277.8477.8433,755,998
Jul 15, 202470.6872.9570.6872.0072.0014,428,960
Jul 12, 202472.0872.3069.7670.5970.5914,373,590
Jul 11, 202474.4574.6072.0272.9972.9914,592,528
Jul 10, 202472.9673.2972.2872.8272.829,805,553
Jul 9, 202470.6073.6770.0573.1173.1115,953,052
Jul 8, 202471.4771.7270.5270.9870.988,796,349
Jul 5, 202468.9268.9268.9268.9268.92-
Jul 4, 202471.5871.7068.9168.9268.9210,967,222
Jul 3, 202470.6071.9869.7171.2071.209,246,431
Jul 2, 202470.1071.2569.5271.0471.048,861,227
Jul 1, 202470.2071.3069.0970.4770.478,796,144
Jun 28, 202470.5271.9070.2370.3270.329,940,513
Jun 27, 202471.7072.1870.5171.0571.059,962,066
Jun 26, 202471.1673.1069.9272.6572.6513,949,896
Jun 25, 202473.6373.9970.5471.1671.1616,782,613
Jun 24, 202475.9977.0073.3673.6273.6216,983,006
Jun 21, 202474.6776.7473.0076.7476.7423,782,590
Jun 20, 202475.3276.0674.1774.9074.9015,401,440
Jun 19, 202474.7076.1674.1675.3275.3214,197,243
Jun 18, 2024 0.1101 Dividend
Jun 18, 202473.5076.7573.1274.6374.6318,290,083
Jun 17, 202472.8074.6772.3773.5673.4516,703,699
Jun 14, 202471.7173.1470.9873.1473.0318,800,201
Jun 13, 202471.4972.9370.7071.9471.8317,796,715
Jun 12, 202471.0171.9670.5070.9470.8311,551,789
Jun 11, 202468.0471.4767.5071.4271.3117,639,227
Jun 7, 202469.5870.1567.3068.1468.0413,938,997
Jun 6, 202471.6972.1168.3069.3069.2014,641,447
Jun 5, 202471.5472.7970.8770.8770.769,893,132
Jun 4, 202471.1071.8970.7571.5471.439,734,992
Jun 3, 202470.5171.4869.8571.1171.0012,838,509
May 31, 202470.0071.5169.2171.3071.1912,347,612
May 30, 202469.2170.5868.6369.5169.4110,996,217
May 29, 202470.9370.9968.8869.5469.4410,786,410
May 28, 202470.9073.3070.3870.3870.2716,641,787
May 27, 202468.0070.7567.9070.6670.5517,973,726
May 24, 202471.3272.0867.6267.6867.5820,013,699
May 23, 202472.7472.8871.0571.3271.2110,362,383
May 22, 202471.9072.7970.8072.5172.4012,516,993
May 21, 202474.1074.7971.8872.0271.9112,629,922
May 20, 202473.4375.2772.6173.8773.7613,924,855
May 17, 202472.1974.3771.4473.8773.7617,443,318
May 16, 202471.9873.7371.1072.5472.4319,343,300
May 15, 202471.7072.1271.0371.1871.079,741,133
May 14, 202472.4272.9971.0071.7071.5913,763,393
May 13, 202471.5073.2771.3872.0271.9115,542,738
May 10, 202476.0176.1172.7072.9072.7919,242,956
May 9, 202476.0177.0875.5076.5676.4516,022,291
May 8, 202476.2077.2575.5176.3676.2511,460,461
May 7, 202479.5180.6876.5076.5876.4719,486,613
May 6, 202480.5080.9678.8079.2479.1211,349,144
Apr 30, 202480.0980.5878.5879.2579.1312,080,060

Related Tickers

603019.SS Dawning Information Industry Co., Ltd.
63.32
+1.72%
 
688320.SS Zhejiang Hechuan Technology Co., Ltd.
45.46
+4.19%
 
000977.SZ Inspur Electronic Information Industry Co., Ltd.
50.85
+4.52%
 
002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
28.21
+0.25%
 
LNVGY Lenovo Group Limited
23.76
-0.96%
 
3406.TW Genius Electronic Optical Co.,Ltd.
378.00
+0.67%
 
2377.TW Micro-Star International Co., Ltd.
145.00
+3.94%
 
2324.TW Compal Electronics, Inc.
28.00
+2.38%
 
IONQ IonQ, Inc.
30.92
+12.93%
 
RGTI Rigetti Computing, Inc.
10.63
+16.30%