Hillstone Networks Co., Ltd. Class A 688030
SSE · China · Electronic Technology
CNY 19.59+0.21 (+1.08%)
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 19.59 | +1.08% | CNY 19.86 | CNY 20.31 | CNY 19.40 | 5.79M |
| 2026-09-29 | CNY 19.38 | +2.11% | CNY 18.92 | CNY 19.75 | CNY 18.80 | 4.45M |
| 2026-09-28 | CNY 18.98 | -0.11% | CNY 19.25 | CNY 19.53 | CNY 18.68 | 4.69M |
| 2026-09-24 | CNY 19.00 | 0.00% | CNY 19.00 | CNY 19.16 | CNY 18.65 |
| 3.55M |
| 2026-09-23 | CNY 19.00 | -2.26% | CNY 19.32 | CNY 19.50 | CNY 18.90 | 4.40M |
| 2026-09-22 | CNY 19.44 | +5.37% | CNY 18.57 | CNY 19.54 | CNY 18.45 | 6.01M |
| 2026-09-21 | CNY 18.45 | +3.07% | CNY 18.07 | CNY 18.63 | CNY 17.91 | 5.53M |
| 2026-09-18 | CNY 17.90 | +2.76% | CNY 17.57 | CNY 18.44 | CNY 17.42 | 5.29M |
| 2026-09-17 | CNY 17.42 | -1.19% | CNY 17.36 | CNY 18.24 | CNY 17.36 | 5.88M |
| 2026-09-16 | CNY 17.63 | +3.04% | CNY 17.09 | CNY 17.70 | CNY 16.90 | 7.29M |
| 2026-09-15 | CNY 17.11 | +0.35% | CNY 17.50 | CNY 17.78 | CNY 16.90 | 9.19M |
| 2026-09-14 | CNY 17.05 | +9.36% | CNY 16.30 | CNY 17.46 | CNY 16.17 | 8.27M |
| 2026-09-11 | CNY 15.59 | -3.17% | CNY 16.20 | CNY 16.27 | CNY 15.40 | 3.30M |
| 2026-09-10 | CNY 16.10 | -0.92% | CNY 16.23 | CNY 16.55 | CNY 16.06 | 1.89M |
| 2026-09-09 | CNY 16.25 | -2.29% | CNY 16.60 | CNY 16.68 | CNY 16.16 | 2.84M |
| 2026-09-08 | CNY 16.63 | -0.72% | CNY 16.78 | CNY 16.81 | CNY 16.53 | 2.17M |
| 2026-09-07 | CNY 16.75 | -1.30% | CNY 16.98 | CNY 17.09 | CNY 16.74 | 3.21M |
| 2026-09-04 | CNY 16.97 | +1.07% | CNY 16.90 | CNY 17.48 | CNY 16.82 | 3.76M |
| 2026-09-03 | CNY 16.79 | -1.18% | CNY 17.11 | CNY 17.22 | CNY 16.70 | 2.04M |
| 2026-09-02 | CNY 16.99 | -2.58% | CNY 17.30 | CNY 17.30 | CNY 16.86 | 2.84M |
| 2026-09-01 | CNY 17.44 | +0.35% | CNY 17.35 | CNY 17.51 | CNY 17.12 | 2.72M |
| 2026-08-31 | CNY 17.38 | +2.18% | CNY 16.80 | CNY 17.42 | CNY 16.60 | 4.60M |
| 2026-08-28 | CNY 17.01 | +0.35% | CNY 17.50 | CNY 17.87 | CNY 16.97 | 5.70M |
| 2026-08-27 | CNY 16.95 | +1.74% | CNY 16.70 | CNY 17.26 | CNY 16.65 | 2.94M |
| 2026-08-26 | CNY 16.66 | +0.42% | CNY 16.60 | CNY 16.85 | CNY 16.29 | 2.15M |
| 2026-08-25 | CNY 16.59 | +2.66% | CNY 16.18 | CNY 16.70 | CNY 16.00 | 2.30M |
| 2026-08-24 | CNY 16.16 | -2.18% | CNY 16.51 | CNY 16.52 | CNY 15.94 | 3.00M |
| 2026-08-21 | CNY 16.52 | +0.12% | CNY 16.57 | CNY 16.62 | CNY 16.01 | 2.28M |
| 2026-08-20 | CNY 16.50 | +0.06% | CNY 16.55 | CNY 16.86 | CNY 16.38 | 2.10M |
| 2026-08-19 | CNY 16.49 | -6.20% | CNY 17.58 | CNY 17.58 | CNY 16.43 | 3.26M |
| 2026-08-18 | CNY 17.58 | +2.15% | CNY 17.00 | CNY 17.68 | CNY 16.87 | 3.56M |
| 2026-08-17 | CNY 17.21 | -1.94% | CNY 17.45 | CNY 17.59 | CNY 16.76 | 4.18M |
| 2026-08-14 | CNY 17.55 | +0.75% | CNY 17.46 | CNY 17.82 | CNY 17.23 | 3.71M |
| 2026-08-13 | CNY 17.42 | -0.23% | CNY 17.44 | CNY 17.87 | CNY 17.07 | 4.63M |
| 2026-08-12 | CNY 17.46 | -2.18% | CNY 17.67 | CNY 18.02 | CNY 17.38 | 3.79M |
| 2026-08-11 | CNY 17.85 | -1.00% | CNY 18.17 | CNY 18.17 | CNY 17.69 | 3.15M |
| 2026-08-10 | CNY 18.03 | -0.17% | CNY 17.90 | CNY 18.25 | CNY 17.70 | 4.23M |
| 2026-08-07 | CNY 18.06 | +0.39% | CNY 18.74 | CNY 18.74 | CNY 17.07 | 5.71M |
| 2026-08-06 | CNY 17.99 | +3.51% | CNY 17.20 | CNY 18.30 | CNY 17.20 | 6.31M |
| 2026-08-05 | CNY 17.38 | +2.30% | CNY 17.12 | CNY 17.64 | CNY 16.90 | 4.47M |
| 2026-08-04 | CNY 16.99 | +8.35% | CNY 15.82 | CNY 17.14 | CNY 15.82 | 6.25M |
| 2026-08-03 | CNY 15.68 | -0.70% | CNY 15.87 | CNY 16.15 | CNY 15.30 | 4.13M |
| 2026-07-31 | CNY 15.79 | +11.28% | CNY 14.44 | CNY 16.25 | CNY 14.36 | 6.77M |
| 2026-07-30 | CNY 14.19 | -2.34% | CNY 14.51 | CNY 15.15 | CNY 14.15 | 3.90M |
| 2026-07-29 | CNY 14.53 | +2.32% | CNY 14.20 | CNY 14.53 | CNY 14.00 | 3.02M |
| 2026-07-28 | CNY 14.20 | -0.70% | CNY 14.20 | CNY 14.55 | CNY 14.05 | 2.32M |
| 2026-07-27 | CNY 14.30 | +1.78% | CNY 14.00 | CNY 14.49 | CNY 13.90 | 2.34M |
| 2026-07-24 | CNY 14.05 | -2.16% | CNY 14.36 | CNY 14.87 | CNY 14.02 | 3.12M |
| 2026-07-23 | CNY 14.36 | -1.17% | CNY 14.53 | CNY 14.72 | CNY 14.02 | 2.77M |
| 2026-07-22 | CNY 14.53 | +1.61% | CNY 14.10 | CNY 14.87 | CNY 13.92 | 4.75M |
| 2026-07-21 | CNY 14.30 | -2.19% | CNY 14.70 | CNY 14.70 | CNY 13.10 | 5.57M |
| 2026-07-20 | CNY 14.62 | +2.96% | CNY 14.40 | CNY 15.48 | CNY 14.20 | 7.42M |
| 2026-07-17 | CNY 14.20 | +2.23% | CNY 14.93 | CNY 15.88 | CNY 14.14 | 9.55M |
| 2026-07-16 | CNY 13.89 | +0.80% | CNY 13.76 | CNY 14.42 | CNY 13.50 | 2.95M |
| 2026-07-15 | CNY 13.78 | +2.23% | CNY 13.60 | CNY 13.99 | CNY 13.50 | 2.79M |
| 2026-07-14 | CNY 13.48 | -2.46% | CNY 13.82 | CNY 13.99 | CNY 13.20 | 3.26M |
| 2026-07-13 | CNY 13.82 | -9.14% | CNY 15.27 | CNY 15.27 | CNY 13.72 | 4.23M |
| 2026-07-10 | CNY 15.21 | -2.19% | CNY 15.41 | CNY 16.26 | CNY 15.14 | 4.66M |
| 2026-07-09 | CNY 15.55 | -1.40% | CNY 15.74 | CNY 15.77 | CNY 15.05 | 2.46M |
| 2026-07-08 | CNY 15.77 | +4.23% | CNY 15.13 | CNY 16.10 | CNY 14.75 | 4.08M |
| 2026-07-07 | CNY 15.13 | -2.89% | CNY 15.58 | CNY 15.75 | CNY 14.83 | 2.41M |
| 2026-07-06 | CNY 15.58 | -3.59% | CNY 16.19 | CNY 16.38 | CNY 15.41 | 2.25M |
| 2026-07-03 | CNY 16.16 | -0.86% | CNY 16.25 | CNY 16.53 | CNY 16.00 | 2.51M |
| 2026-07-02 | CNY 16.30 | +0.62% | CNY 16.28 | CNY 17.17 | CNY 16.12 | 4.01M |
| 2026-07-01 | CNY 16.20 | +2.60% | CNY 15.79 | CNY 16.58 | CNY 15.71 | 4.77M |
| 2026-06-30 | CNY 15.79 | +4.43% | CNY 15.19 | CNY 15.98 | CNY 15.02 | 2.70M |
| 2026-06-29 | CNY 15.12 | -0.53% | CNY 15.10 | CNY 15.24 | CNY 14.62 | 3.47M |
| 2026-06-26 | CNY 15.20 | -3.80% | CNY 15.72 | CNY 15.80 | CNY 15.09 | 3.24M |
| 2026-06-25 | CNY 15.80 | -1.68% | CNY 16.13 | CNY 16.13 | CNY 15.49 | 3.65M |
| 2026-06-24 | CNY 16.07 | -4.80% | CNY 16.90 | CNY 16.90 | CNY 15.96 | 4.15M |
| 2026-06-23 | CNY 16.88 | -1.34% | CNY 16.95 | CNY 17.31 | CNY 16.74 | 2.96M |
| 2026-06-22 | CNY 17.11 | +0.65% | CNY 17.03 | CNY 17.34 | CNY 16.22 | 5.16M |
| 2026-06-18 | CNY 17.00 | -0.12% | CNY 16.82 | CNY 17.44 | CNY 16.80 | 3.89M |
| 2026-06-17 | CNY 17.02 | +3.97% | CNY 16.37 | CNY 17.17 | CNY 15.78 | 5.14M |
| 2026-06-16 | CNY 16.37 | +1.49% | CNY 16.00 | CNY 16.39 | CNY 15.60 | 2.88M |
| 2026-06-15 | CNY 16.13 | +2.02% | CNY 16.00 | CNY 16.17 | CNY 15.62 | 3.64M |
| 2026-06-12 | CNY 15.81 | -1.92% | CNY 16.36 | CNY 16.82 | CNY 15.70 | 4.80M |
| 2026-06-11 | CNY 16.12 | -3.53% | CNY 16.60 | CNY 16.61 | CNY 15.80 | 3.92M |
| 2026-06-10 | CNY 16.71 | +0.91% | CNY 16.42 | CNY 17.55 | CNY 16.30 | 4.77M |
| 2026-06-09 | CNY 16.56 | +2.16% | CNY 16.40 | CNY 17.07 | CNY 16.02 | 3.19M |
| 2026-06-08 | CNY 16.21 | -1.16% | CNY 15.90 | CNY 16.66 | CNY 15.77 | 2.96M |
| 2026-06-05 | CNY 16.40 | -4.15% | CNY 17.15 | CNY 17.28 | CNY 16.26 | 5.86M |
| 2026-06-04 | CNY 17.11 | -4.31% | CNY 17.60 | CNY 17.90 | CNY 16.97 | 3.28M |
| 2026-06-03 | CNY 17.88 | +3.35% | CNY 17.20 | CNY 18.38 | CNY 17.14 | 6.29M |
| 2026-06-02 | CNY 17.30 | +2.91% | CNY 16.89 | CNY 18.00 | CNY 16.26 | 6.12M |
| 2026-06-01 | CNY 16.81 | +3.57% | CNY 16.37 | CNY 17.60 | CNY 16.18 | 4.72M |
| 2026-05-29 | CNY 16.23 | -6.35% | CNY 17.45 | CNY 17.51 | CNY 16.13 | 3.73M |
| 2026-05-28 | CNY 17.33 | -0.74% | CNY 17.51 | CNY 17.59 | CNY 16.89 | 3.17M |
| 2026-05-27 | CNY 17.46 | -2.73% | CNY 17.87 | CNY 18.07 | CNY 17.30 | 2.43M |
| 2026-05-26 | CNY 17.95 | -4.42% | CNY 18.64 | CNY 18.66 | CNY 17.68 | 4.70M |