Hydsoft Technology Co., Ltd. Class A 301316
SZSE · China · Technology Services
CNY 38.74-1.43 (-3.56%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 38.74 | -3.56% | CNY 40.29 | CNY 40.50 | CNY 38.15 | 13.71M |
| 2026-09-29 | CNY 40.17 | +4.34% | CNY 38.53 | CNY 41.10 | CNY 38.00 | 17.18M |
| 2026-09-28 | CNY 38.50 | -6.98% | CNY 40.50 | CNY 40.80 | CNY 36.36 | 20.06M |
| 2026-09-24 | CNY 41.39 | +3.99% | CNY 39.67 | CNY 42.30 | CNY 39.38 |
| 24.08M |
| 2026-09-23 | CNY 39.80 | -1.00% | CNY 40.40 | CNY 40.40 | CNY 39.43 | 9.61M |
| 2026-09-22 | CNY 40.20 | +1.08% | CNY 40.59 | CNY 41.56 | CNY 39.80 | 18.76M |
| 2026-09-21 | CNY 39.77 | +2.16% | CNY 38.87 | CNY 39.99 | CNY 38.51 | 10.64M |
| 2026-09-18 | CNY 38.93 | +6.66% | CNY 36.95 | CNY 39.77 | CNY 36.56 | 18.43M |
| 2026-09-17 | CNY 36.50 | +0.14% | CNY 36.39 | CNY 37.77 | CNY 35.76 | 9.01M |
| 2026-09-16 | CNY 36.45 | +2.53% | CNY 35.50 | CNY 36.75 | CNY 35.28 | 5.69M |
| 2026-09-15 | CNY 35.55 | +0.17% | CNY 35.33 | CNY 36.14 | CNY 35.24 | 4.48M |
| 2026-09-14 | CNY 35.49 | -0.92% | CNY 35.56 | CNY 35.75 | CNY 34.65 | 6.51M |
| 2026-09-11 | CNY 35.82 | -3.06% | CNY 36.73 | CNY 36.80 | CNY 35.30 | 8.48M |
| 2026-09-10 | CNY 36.95 | -1.47% | CNY 37.18 | CNY 37.43 | CNY 36.45 | 5.81M |
| 2026-09-09 | CNY 37.50 | +1.87% | CNY 36.96 | CNY 38.00 | CNY 36.24 | 10.15M |
| 2026-09-08 | CNY 36.81 | -4.32% | CNY 38.34 | CNY 38.34 | CNY 36.64 | 12.09M |
| 2026-09-07 | CNY 38.47 | +5.69% | CNY 36.77 | CNY 38.48 | CNY 36.35 | 12.35M |
| 2026-09-04 | CNY 36.40 | -1.94% | CNY 37.48 | CNY 37.90 | CNY 36.11 | 8.55M |
| 2026-09-03 | CNY 37.12 | -0.70% | CNY 37.53 | CNY 38.18 | CNY 36.72 | 6.04M |
| 2026-09-02 | CNY 37.38 | -0.27% | CNY 36.50 | CNY 37.50 | CNY 35.71 | 9.85M |
| 2026-09-01 | CNY 37.48 | -2.14% | CNY 38.30 | CNY 38.71 | CNY 36.90 | 11.13M |
| 2026-08-31 | CNY 38.30 | -1.19% | CNY 37.60 | CNY 38.48 | CNY 36.61 | 10.81M |
| 2026-08-28 | CNY 38.76 | -2.98% | CNY 39.99 | CNY 40.32 | CNY 38.66 | 9.11M |
| 2026-08-27 | CNY 39.95 | +4.61% | CNY 38.20 | CNY 40.22 | CNY 37.95 | 11.95M |
| 2026-08-26 | CNY 38.19 | -1.32% | CNY 38.76 | CNY 40.35 | CNY 38.00 | 8.96M |
| 2026-08-25 | CNY 38.70 | +3.06% | CNY 37.49 | CNY 39.10 | CNY 36.94 | 9.79M |
| 2026-08-24 | CNY 37.55 | -4.16% | CNY 38.95 | CNY 38.99 | CNY 36.80 | 8.98M |
| 2026-08-21 | CNY 39.18 | +0.08% | CNY 38.84 | CNY 39.65 | CNY 38.34 | 7.44M |
| 2026-08-20 | CNY 39.15 | +0.13% | CNY 39.59 | CNY 39.90 | CNY 38.47 | 10.83M |
| 2026-08-19 | CNY 39.10 | -8.15% | CNY 41.94 | CNY 42.17 | CNY 38.80 | 17.16M |
| 2026-08-18 | CNY 42.57 | +3.83% | CNY 40.70 | CNY 44.55 | CNY 40.40 | 20.51M |
| 2026-08-17 | CNY 41.00 | +0.37% | CNY 40.88 | CNY 42.00 | CNY 40.50 | 13.07M |
| 2026-08-14 | CNY 40.85 | +2.12% | CNY 40.10 | CNY 41.39 | CNY 39.90 | 9.59M |
| 2026-08-13 | CNY 40.00 | -0.79% | CNY 40.80 | CNY 41.59 | CNY 40.00 | 13.05M |
| 2026-08-12 | CNY 40.32 | -0.98% | CNY 40.72 | CNY 41.46 | CNY 40.04 | 10.35M |
| 2026-08-11 | CNY 40.72 | +1.93% | CNY 39.93 | CNY 40.80 | CNY 39.31 | 10.69M |
| 2026-08-10 | CNY 39.95 | +1.27% | CNY 39.45 | CNY 40.15 | CNY 38.96 | 8.66M |
| 2026-08-07 | CNY 39.45 | +0.36% | CNY 38.90 | CNY 39.93 | CNY 37.86 | 10.86M |
| 2026-08-06 | CNY 39.31 | -1.16% | CNY 39.14 | CNY 40.10 | CNY 38.41 | 10.94M |
| 2026-08-05 | CNY 39.77 | +3.54% | CNY 38.03 | CNY 40.49 | CNY 38.03 | 14.44M |
| 2026-08-04 | CNY 38.41 | +6.66% | CNY 36.40 | CNY 38.60 | CNY 36.20 | 14.26M |
| 2026-08-03 | CNY 36.01 | -0.80% | CNY 36.25 | CNY 37.20 | CNY 35.71 | 12.55M |
| 2026-07-31 | CNY 36.30 | +9.60% | CNY 35.00 | CNY 37.38 | CNY 34.01 | 18.43M |
| 2026-07-30 | CNY 33.12 | -4.99% | CNY 34.49 | CNY 35.20 | CNY 32.76 | 10.91M |
| 2026-07-29 | CNY 34.86 | -1.72% | CNY 35.60 | CNY 35.60 | CNY 33.51 | 12.96M |
| 2026-07-28 | CNY 35.47 | -1.88% | CNY 35.22 | CNY 35.96 | CNY 34.45 | 11.75M |
| 2026-07-27 | CNY 36.15 | +3.61% | CNY 34.27 | CNY 36.25 | CNY 33.38 | 12.41M |
| 2026-07-24 | CNY 34.89 | +0.55% | CNY 33.78 | CNY 35.15 | CNY 33.30 | 12.55M |
| 2026-07-23 | CNY 34.70 | -6.32% | CNY 37.04 | CNY 37.40 | CNY 34.51 | 21.65M |
| 2026-07-22 | CNY 37.04 | +8.15% | CNY 34.07 | CNY 41.10 | CNY 33.30 | 36.13M |
| 2026-07-21 | CNY 34.25 | +6.23% | CNY 32.25 | CNY 34.34 | CNY 30.00 | 19.23M |
| 2026-07-20 | CNY 32.24 | -6.25% | CNY 34.73 | CNY 35.30 | CNY 31.00 | 22.85M |
| 2026-07-17 | CNY 34.39 | -12.52% | CNY 39.11 | CNY 39.44 | CNY 34.19 | 19.41M |
| 2026-07-16 | CNY 39.31 | +0.49% | CNY 38.33 | CNY 40.88 | CNY 38.05 | 15.30M |
| 2026-07-15 | CNY 39.12 | -6.46% | CNY 42.00 | CNY 42.20 | CNY 38.50 | 17.07M |
| 2026-07-14 | CNY 41.82 | +0.05% | CNY 42.27 | CNY 43.57 | CNY 39.46 | 17.67M |
| 2026-07-13 | CNY 41.80 | -4.35% | CNY 43.93 | CNY 45.30 | CNY 41.38 | 15.33M |
| 2026-07-10 | CNY 43.70 | -2.50% | CNY 44.46 | CNY 45.65 | CNY 43.47 | 24.29M |
| 2026-07-09 | CNY 44.82 | +9.53% | CNY 40.89 | CNY 45.35 | CNY 40.03 | 34.18M |
| 2026-07-08 | CNY 40.92 | +0.79% | CNY 42.30 | CNY 42.61 | CNY 40.00 | 18.10M |
| 2026-07-07 | CNY 40.60 | -3.36% | CNY 41.80 | CNY 43.51 | CNY 40.50 | 12.47M |
| 2026-07-06 | CNY 42.01 | -3.45% | CNY 43.33 | CNY 44.37 | CNY 40.69 | 20.59M |
| 2026-07-03 | CNY 43.51 | +9.49% | CNY 39.85 | CNY 46.28 | CNY 39.85 | 29.70M |
| 2026-07-02 | CNY 39.74 | +3.52% | CNY 38.00 | CNY 41.68 | CNY 37.81 | 17.61M |
| 2026-07-01 | CNY 38.39 | -2.51% | CNY 39.10 | CNY 39.34 | CNY 37.94 | 11.82M |
| 2026-06-30 | CNY 39.38 | +6.72% | CNY 37.31 | CNY 39.57 | CNY 36.00 | 12.70M |
| 2026-06-29 | CNY 36.90 | -2.33% | CNY 38.02 | CNY 39.30 | CNY 36.46 | 11.04M |
| 2026-06-26 | CNY 37.78 | -7.74% | CNY 40.80 | CNY 40.80 | CNY 37.76 | 13.56M |
| 2026-06-25 | CNY 40.95 | -0.56% | CNY 41.18 | CNY 41.78 | CNY 40.22 | 12.20M |
| 2026-06-24 | CNY 41.18 | +2.51% | CNY 39.92 | CNY 42.20 | CNY 39.00 | 15.69M |
| 2026-06-23 | CNY 40.17 | -4.52% | CNY 42.20 | CNY 42.20 | CNY 40.13 | 12.27M |
| 2026-06-22 | CNY 42.07 | -1.66% | CNY 42.62 | CNY 43.92 | CNY 41.14 | 15.55M |
| 2026-06-18 | CNY 42.78 | +4.27% | CNY 41.41 | CNY 43.98 | CNY 40.78 | 20.93M |
| 2026-06-17 | CNY 41.03 | +8.32% | CNY 37.70 | CNY 41.29 | CNY 37.32 | 18.39M |
| 2026-06-16 | CNY 37.88 | +0.91% | CNY 37.19 | CNY 38.10 | CNY 36.65 | 11.46M |
| 2026-06-15 | CNY 37.54 | +6.80% | CNY 35.67 | CNY 37.66 | CNY 35.20 | 14.97M |
| 2026-06-12 | CNY 35.15 | +0.46% | CNY 35.50 | CNY 36.29 | CNY 34.87 | 13.33M |
| 2026-06-11 | CNY 34.99 | -5.69% | CNY 36.89 | CNY 37.15 | CNY 34.69 | 16.06M |
| 2026-06-10 | CNY 37.10 | -3.34% | CNY 38.32 | CNY 39.16 | CNY 36.83 | 10.16M |
| 2026-06-09 | CNY 38.38 | -0.57% | CNY 38.76 | CNY 39.64 | CNY 37.75 | 11.24M |
| 2026-06-08 | CNY 38.60 | -6.11% | CNY 39.88 | CNY 40.69 | CNY 37.50 | 15.46M |
| 2026-06-05 | CNY 41.11 | +0.42% | CNY 41.00 | CNY 41.88 | CNY 39.23 | 18.68M |
| 2026-06-04 | CNY 40.94 | -0.87% | CNY 41.29 | CNY 41.92 | CNY 40.39 | 15.75M |
| 2026-06-03 | CNY 41.30 | -4.09% | CNY 42.40 | CNY 42.45 | CNY 39.00 | 24.65M |
| 2026-06-02 | CNY 43.06 | -1.19% | CNY 44.00 | CNY 44.24 | CNY 42.66 | 11.99M |
| 2026-06-01 | CNY 43.58 | -2.31% | CNY 43.34 | CNY 45.60 | CNY 42.35 | 18.55M |
| 2026-05-29 | CNY 44.61 | -7.70% | CNY 48.01 | CNY 48.81 | CNY 42.70 | 28.14M |
| 2026-05-28 | CNY 48.33 | +0.69% | CNY 48.14 | CNY 49.08 | CNY 47.21 | 14.39M |
| 2026-05-27 | CNY 48.00 | -3.88% | CNY 49.20 | CNY 49.56 | CNY 47.58 | 14.71M |
| 2026-05-26 | CNY 49.94 | -2.59% | CNY 50.54 | CNY 51.23 | CNY 48.50 | 15.25M |