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

Shanghai - Delayed Quote CNY

Hwatsing Technology Co., Ltd. (688120.SS)

166.90
+1.64
+(0.99%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 2025165.70167.27164.06166.90166.902,570,848
Apr 30, 2025165.10166.83163.62165.26165.262,042,699
Apr 29, 2025168.00169.95163.88165.50165.502,479,519
Apr 28, 2025169.00171.25168.35168.38168.381,752,713
Apr 25, 2025165.05170.15162.00170.04170.042,675,923
Apr 24, 2025168.97169.45164.25165.31165.311,941,888
Apr 23, 2025170.93171.66167.40168.90168.902,051,282
Apr 22, 2025164.95173.17164.54170.93170.933,123,476
Apr 21, 2025164.70166.28163.86166.14166.141,433,590
Apr 18, 2025165.60166.72163.66164.77164.771,624,558
Apr 17, 2025168.05170.48166.82166.84166.842,258,531
Apr 16, 2025169.29170.50166.59169.45169.451,741,648
Apr 15, 2025170.24170.58166.62169.04169.042,292,264
Apr 14, 2025172.38173.57169.90170.73170.732,994,117
Apr 11, 2025168.02175.16166.55171.52171.524,553,240
Apr 10, 2025168.00171.48165.79168.05168.052,997,214
Apr 9, 2025151.50175.96151.49165.82165.826,406,921
Apr 8, 2025159.59162.42153.65155.64155.643,844,773
Apr 7, 2025164.00169.66150.20156.49156.495,555,603
Apr 3, 2025167.36175.68167.36169.75169.754,017,906
Apr 2, 2025166.85169.55164.52167.36167.361,784,134
Apr 1, 2025166.07170.44165.39167.90167.902,293,621
Mar 31, 2025167.00170.50163.01165.35165.352,585,179
Mar 28, 2025171.60175.00168.28168.75168.752,882,676
Mar 27, 2025170.40174.80169.58171.58171.582,575,035
Mar 26, 2025170.18173.91170.12170.45170.452,433,764
Mar 25, 2025170.00174.18168.89171.57171.573,944,269
Mar 24, 2025163.90172.76163.90169.91169.915,897,863
Mar 21, 2025160.85165.23160.51163.86163.864,285,670
Mar 20, 2025164.53164.84160.60160.87160.872,220,744
Mar 19, 2025164.49166.90163.88164.53164.532,140,267
Mar 18, 2025164.00168.49164.00165.94165.943,519,185
Mar 17, 2025164.00165.15162.40163.18163.181,665,583
Mar 14, 2025159.99164.99159.60163.70163.702,850,484
Mar 13, 2025164.80164.80159.22160.00160.003,449,318
Mar 12, 2025170.42170.85165.00165.11165.114,077,043
Mar 11, 2025167.05172.21167.05169.88169.883,734,930
Mar 10, 2025168.00170.96166.30169.40169.402,906,183
Mar 7, 2025168.31171.88166.66168.49168.494,377,343
Mar 6, 2025169.00176.33168.92171.50171.507,179,333
Mar 5, 2025166.35168.35163.80164.60164.603,154,375
Mar 4, 2025164.10168.28161.12167.80167.804,807,144
Mar 3, 2025167.12168.12163.99165.21165.213,659,774
Feb 28, 2025172.00172.37165.49166.95166.954,626,526
Feb 27, 2025176.33176.79169.68172.35172.354,801,221
Feb 26, 2025177.50178.35172.39175.35175.354,289,428
Feb 25, 2025176.00183.00174.00176.26176.265,346,221
Feb 24, 2025178.08184.25176.37179.23179.235,575,778
Feb 21, 2025172.27178.98170.37176.25176.256,421,601
Feb 20, 2025172.19176.50170.88172.32172.324,257,074
Feb 19, 2025169.00176.01166.68173.60173.607,642,034
Feb 18, 2025159.66175.09159.01169.20169.209,476,531
Feb 17, 2025157.71161.72157.16159.65159.653,595,754
Feb 14, 2025162.02163.69156.55158.00158.004,375,056
Feb 13, 2025166.08167.98162.58162.69162.693,876,824
Feb 12, 2025165.56166.98161.88165.95165.953,494,240
Feb 11, 2025165.10165.93161.18164.80164.802,908,593
Feb 10, 2025163.44166.50161.84165.16165.163,108,992
Feb 7, 2025165.30166.98161.80164.59164.593,866,724
Feb 6, 2025152.34168.00151.20164.73164.736,205,146
Feb 5, 2025160.00161.00150.70152.56152.563,835,333
Jan 27, 2025159.55162.39157.67158.40158.402,208,414
Jan 24, 2025158.95162.57158.01159.80159.803,048,860
Jan 23, 2025160.00161.26157.02157.16157.162,154,422
Jan 22, 2025159.08160.28156.50157.85157.851,890,742
Jan 21, 2025159.56160.51156.50160.16160.162,229,023
Jan 20, 2025161.30163.50158.12158.76158.762,449,558
Jan 17, 2025156.00163.99155.30160.76160.763,902,823
Jan 16, 2025155.90160.61154.71156.89156.893,001,428
Jan 15, 2025158.83159.49153.52154.46154.463,311,101
Jan 14, 2025152.00158.65151.09158.31158.313,618,034
Jan 13, 2025150.51154.30150.20150.80150.802,315,247
Jan 10, 2025153.60156.89151.80151.95151.953,163,341
Jan 9, 2025153.50156.66153.28153.95153.952,537,721
Jan 8, 2025157.49157.71149.64154.07154.073,409,101
Jan 7, 2025157.22160.36155.24158.00158.003,081,045
Jan 6, 2025157.00160.37156.21157.74157.741,913,865
Jan 3, 2025159.20161.98157.00157.80157.802,193,169
Jan 2, 2025163.99163.99156.00158.50158.503,008,481
Dec 31, 2024167.61167.88162.99162.99162.992,375,595
Dec 30, 2024168.39170.08166.40166.70166.702,660,289
Dec 27, 2024170.02174.37167.30168.34168.343,392,004
Dec 26, 2024171.25172.59169.15170.03170.033,330,311
Dec 25, 2024174.83179.36170.38171.28171.284,190,721
Dec 24, 2024170.31172.72166.82172.47172.474,046,997
Dec 23, 2024173.99175.52168.68169.80169.805,404,148
Dec 20, 2024173.98179.88173.01177.07177.074,004,652
Dec 19, 2024174.70176.85172.49174.10174.103,102,714
Dec 18, 2024177.10179.72175.06176.30176.302,779,125
Dec 17, 2024181.20182.00174.68175.50175.502,801,645
Dec 16, 2024180.12182.85176.00181.39181.393,173,186
Dec 13, 2024184.23188.68179.00180.01180.015,183,138
Dec 12, 2024184.38188.38184.03185.42185.422,738,514
Dec 11, 2024186.88189.88183.68184.53184.533,250,639
Dec 10, 2024192.08195.27186.40187.01187.013,822,196
Dec 9, 2024190.81191.96183.91184.07184.072,796,919
Dec 6, 2024188.00192.91186.23192.00192.002,264,306
Dec 5, 2024187.50190.34186.40188.51188.512,019,557
Dec 4, 2024195.50195.50188.00189.00189.002,823,935
Dec 3, 2024196.69198.45190.89191.71191.713,295,007
Dec 2, 2024195.00198.90188.06196.95196.954,132,189
Nov 29, 2024186.01192.60184.02189.46189.462,731,113
Nov 28, 2024188.00190.92185.80186.60186.602,330,369
Nov 27, 2024184.62189.40178.80188.07188.072,922,866
Nov 26, 2024181.70186.62181.00184.18184.181,953,208
Nov 25, 2024182.76188.10179.31184.52184.523,197,337
Nov 22, 2024189.00196.30180.81181.57181.573,907,323
Nov 21, 2024187.31191.00185.96189.00189.003,167,630
Nov 20, 2024187.08190.36185.28187.31187.312,394,831
Nov 19, 2024183.90188.97180.32187.80187.803,109,357
Nov 18, 2024182.44186.95180.13182.05182.053,836,616
Nov 15, 2024195.31197.88182.49182.49182.495,272,039
Nov 14, 2024204.00206.99196.28196.46196.463,781,585
Nov 13, 2024209.00213.80199.59207.00207.004,871,007
Nov 12, 2024209.00220.00206.00211.66211.665,110,550
Nov 11, 2024205.00216.80199.40208.90208.906,576,254
Nov 8, 2024199.00209.00196.30201.60201.605,368,872
Nov 7, 2024190.87196.50190.00194.90194.903,106,679
Nov 6, 2024196.26199.73190.44192.55192.554,479,578
Nov 5, 2024195.20204.30193.65196.33196.334,782,144
Nov 4, 2024185.18202.60185.09195.97195.974,286,132
Nov 1, 2024189.08193.30187.00189.05189.054,029,947
Oct 31, 2024185.05195.38181.30192.00192.004,980,249
Oct 30, 2024181.50187.81181.16185.00185.003,616,441
Oct 29, 2024179.00184.84177.50183.00183.004,810,202
Oct 28, 2024182.99182.99176.44179.00179.003,829,011
Oct 25, 2024176.29185.42174.33183.50183.504,704,564
Oct 24, 2024172.22177.40170.50176.75176.754,062,378
Oct 23, 2024173.60175.68169.88173.30173.305,511,844
Oct 22, 2024176.21181.93171.35174.78174.787,028,230
Oct 21, 2024185.40196.00173.80180.80180.809,409,844
Oct 18, 2024155.00186.77155.00180.82180.827,445,659
Oct 17, 2024159.00161.30155.51155.80155.803,646,488
Oct 16, 2024150.99161.37150.02156.30156.303,650,154
Oct 15, 2024159.50166.47156.61156.61156.614,290,413
Oct 14, 2024159.42164.16152.30162.00162.005,264,473
Oct 11, 2024171.19174.60156.00159.39159.394,670,921
Oct 10, 2024184.48188.00168.20171.15171.156,268,068
Oct 9, 2024186.20209.58181.14183.51183.5110,122,577
Oct 8, 2024194.24194.24180.88194.24194.248,031,147
Sep 30, 2024143.31161.87139.23161.87161.874,498,624
Sep 27, 2024129.00134.89126.13134.89134.891,437,155
Sep 26, 2024120.03125.90118.88125.60125.602,257,524
Sep 25, 2024122.79126.48120.00120.51120.512,433,856
Sep 24, 2024119.29123.30118.00121.58121.582,263,902
Sep 23, 2024121.37122.21118.00118.67118.671,990,444
Sep 20, 2024125.86125.93121.01122.00122.001,125,589
Sep 19, 2024128.96128.99123.33125.10125.101,243,092
Sep 18, 2024126.00128.60125.02128.15128.15983,019
Sep 13, 2024126.75130.88124.60125.81125.811,181,062
Sep 12, 2024128.20131.17127.20127.61127.61928,053
Sep 11, 2024125.20129.00125.14127.69127.69819,029
Sep 10, 2024125.16127.55124.05126.47126.47817,302
Sep 9, 2024124.83128.39124.70125.85125.85644,465
Sep 6, 2024131.02132.00125.90125.91125.911,062,890
Sep 5, 2024131.16133.79130.91131.78131.78981,769
Sep 4, 2024126.98131.77125.20131.16131.161,064,663
Sep 3, 2024128.31130.13127.15127.55127.55589,680
Sep 2, 2024134.78135.25128.00128.00128.001,281,193
Aug 30, 2024131.60137.28131.11135.25135.251,605,143
Aug 29, 2024126.77132.83125.50131.52131.521,365,729
Aug 28, 2024124.67127.93124.67126.77126.77861,931
Aug 27, 2024124.75126.86124.18125.08125.081,168,095
Aug 26, 2024125.40127.43124.64125.55125.55871,652
Aug 23, 2024127.48127.48123.17125.67125.671,404,174
Aug 22, 2024128.90129.74126.77126.85126.85699,030
Aug 21, 2024128.01129.80126.27128.78128.781,159,435
Aug 20, 2024130.38130.40126.74128.05128.052,586,405
Aug 19, 2024135.97138.88129.86130.36130.362,018,767
Aug 16, 2024135.80138.85135.22136.14136.141,113,886
Aug 15, 2024136.00139.19134.53135.80135.801,142,875
Aug 14, 2024139.20139.20136.13136.69136.691,014,822
Aug 13, 2024140.59142.35137.20139.20139.20980,928
Aug 12, 2024138.70141.79137.68140.63140.63920,792
Aug 9, 2024142.99144.96138.71139.96139.961,452,803
Aug 8, 2024137.96144.15135.25142.00142.001,834,151
Aug 7, 2024140.00141.25137.65138.43138.431,205,077
Aug 6, 2024139.90140.88136.59140.58140.581,657,446
Aug 5, 2024142.40145.53136.25136.87136.872,535,838
Aug 2, 2024144.01150.89142.13143.12143.122,676,245
Aug 1, 2024144.29148.81143.28146.87146.872,189,247
Jul 31, 2024137.00144.85135.62144.24144.242,363,868
Jul 30, 2024132.77138.10131.74137.00137.001,572,005
Jul 29, 2024135.36139.00133.11133.48133.481,071,092
Jul 26, 2024132.80137.70131.66135.44135.441,758,462
Jul 25, 2024131.56134.31131.30133.20133.201,057,316
Jul 24, 2024136.00137.42133.02133.63133.631,460,222
Jul 23, 2024142.80143.33136.50136.80136.802,250,419
Jul 22, 2024143.98145.25142.00143.40143.402,346,552
Jul 19, 2024145.00146.50142.30144.00144.002,816,234
Jul 18, 2024137.87147.00137.71146.06146.063,863,863
Jul 17, 2024137.50142.80135.80139.26139.262,903,322
Jul 16, 2024134.02138.48133.58137.60137.602,324,385
Jul 15, 2024129.00135.73128.39135.09135.092,582,070
Jul 12, 2024123.57128.98122.01127.70127.701,782,590
Jul 11, 2024127.32128.00122.01124.43124.432,008,619
Jul 10, 2024127.93130.41125.16125.83125.832,042,180
Jul 9, 2024124.70129.87124.52128.91128.911,836,236
Jul 8, 2024123.58129.00122.90125.56125.562,221,276
Jul 5, 2024124.30124.30124.30124.30124.30-
Jul 4, 2024125.31127.24123.62124.30124.301,458,803
Jul 3, 2024121.89126.36119.00125.31125.312,051,665
Jul 2, 2024 0.55 Dividend
Jul 2, 2024124.83125.80120.74121.33121.332,186,821
Jul 2, 2024 1.49:1 Stock Splits
Jul 1, 2024127.52128.72122.21126.11125.562,274,061
Jun 28, 2024129.30132.07126.58127.23126.682,124,410
Jun 27, 2024130.60133.49128.19129.79129.231,454,764
Jun 26, 2024131.53132.88129.13131.77131.201,767,211
Jun 25, 2024136.23136.23128.20130.40129.833,123,545
Jun 24, 2024136.16140.80134.23135.23134.652,511,605
Jun 21, 2024134.91137.07133.26136.24135.651,298,117
Jun 20, 2024134.90139.30133.89137.36136.762,356,555
Jun 19, 2024134.50136.64132.89135.20134.611,810,285
Jun 18, 2024134.30135.30133.08134.40133.811,656,666
Jun 17, 2024132.34137.23131.46133.91133.332,127,107
Jun 14, 2024135.57135.66131.23134.03133.452,794,064
Jun 13, 2024136.91138.56133.64135.23134.652,759,573
Jun 12, 2024135.33138.70133.62136.38135.783,150,952
Jun 11, 2024127.50137.58126.36134.21133.634,311,478
Jun 7, 2024126.84130.48124.97128.77128.201,608,556
Jun 6, 2024124.83131.98124.83126.84126.292,370,856
Jun 5, 2024121.95124.62121.50123.77123.231,973,385
Jun 4, 2024121.01123.74120.60121.79121.261,675,977
Jun 3, 2024117.85122.60117.64121.81121.282,084,749
May 31, 2024121.48122.34117.45118.08117.571,360,089
May 30, 2024119.48122.49118.87121.58121.051,414,586
May 29, 2024118.61121.17118.56120.13119.611,054,697
May 28, 2024121.48123.38119.25119.73119.211,763,154
May 27, 2024115.44121.80114.15121.49120.962,592,902
May 24, 2024116.97118.79115.44115.82115.311,241,543
May 23, 2024116.11118.99115.28116.86116.351,277,228
May 22, 2024118.12118.49114.03116.19115.681,700,878
May 21, 2024117.99120.71117.45117.58117.071,511,578
May 20, 2024118.79120.67116.92119.05118.531,526,364
May 17, 2024118.12119.46116.12119.44118.921,523,685
May 16, 2024118.75120.54116.60120.13119.601,595,371
May 15, 2024121.28124.46118.66118.75118.231,810,551
May 14, 2024122.75123.83120.89121.74121.211,101,245
May 13, 2024118.99123.23118.13122.48121.952,039,166
May 10, 2024123.39124.56118.22121.01120.482,097,550
May 9, 2024117.60124.83117.49123.39122.852,894,798
May 8, 2024118.19119.40116.91117.37116.861,439,316
May 7, 2024117.92119.10116.83118.53118.011,823,305
May 6, 2024116.78119.46116.11118.19117.672,415,483

Related Tickers

688037.SS KINGSEMI Co., Ltd.
100.10
+5.05%
 
688072.SS Piotech Inc.
161.98
+3.58%
 
688012.SS Advanced Micro-Fabrication Equipment Inc. China
188.88
+0.33%
 
002371.SZ NAURA Technology Group Co., Ltd.
457.57
+1.47%