Hygon Information Technology Co., Ltd. Class A 688041
SSE · China · Technology Services
CNY 226.80-9.08 (-3.85%)
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 226.80 | -3.85% | CNY 236.20 | CNY 238.00 | CNY 226.10 | 17.73M |
| 2026-09-29 | CNY 235.88 | -1.92% | CNY 239.02 | CNY 241.49 | CNY 232.00 | 17.65M |
| 2026-09-28 | CNY 240.50 | -3.14% | CNY 246.93 | CNY 246.93 | CNY 238.30 | 17.22M |
| 2026-09-24 | CNY 248.30 | -1.34% | CNY 249.50 | CNY 255.56 | CNY 247.70 | 16.87M |
| 2026-09-23 | CNY 251.66 | -1.70% | CNY 258.50 | CNY 259.80 | CNY 251.38 | 19.51M |
| 2026-09-22 | CNY 256.00 | +3.88% | CNY 265.00 | CNY 269.74 | CNY 254.60 | 42.73M |
| 2026-09-21 | CNY 246.45 | +2.10% | CNY 247.00 | CNY 247.38 | CNY 241.04 | 23.51M |
| 2026-09-18 | CNY 241.38 | +4.04% | CNY 236.89 | CNY 245.80 | CNY 236.89 | 26.83M |
| 2026-09-17 | CNY 232.00 | -1.31% | CNY 233.00 | CNY 238.20 | CNY 231.50 | 12.93M |
| 2026-09-16 | CNY 235.09 | +4.67% | CNY 224.98 | CNY 237.51 | CNY 224.00 | 19.40M |
| 2026-09-15 | CNY 224.60 | +0.41% | CNY 224.60 | CNY 231.50 | CNY 222.60 | 14.82M |
| 2026-09-14 | CNY 223.69 | -3.12% | CNY 225.60 | CNY 227.80 | CNY 220.77 | 14.80M |
| 2026-09-11 | CNY 230.89 | -0.64% | CNY 228.02 | CNY 231.50 | CNY 225.37 | 19.01M |
| 2026-09-10 | CNY 232.37 | -1.45% | CNY 232.00 | CNY 234.99 | CNY 230.66 | 13.08M |
| 2026-09-09 | CNY 235.80 | -0.46% | CNY 242.00 | CNY 246.88 | CNY 234.32 | 16.63M |
| 2026-09-08 | CNY 236.90 | -2.39% | CNY 246.00 | CNY 247.99 | CNY 236.28 | 17.92M |
| 2026-09-07 | CNY 242.71 | -0.39% | CNY 246.00 | CNY 246.94 | CNY 234.06 | 23.54M |
| 2026-09-04 | CNY 243.67 | -1.03% | CNY 249.00 | CNY 251.38 | CNY 241.49 | 13.50M |
| 2026-09-03 | CNY 246.20 | -0.41% | CNY 250.01 | CNY 250.66 | CNY 244.18 | 10.36M |
| 2026-09-02 | CNY 247.21 | -1.29% | CNY 247.39 | CNY 249.85 | CNY 243.60 | 13.96M |
| 2026-09-01 | CNY 250.43 | -1.37% | CNY 252.25 | CNY 256.60 | CNY 248.51 | 14.96M |
| 2026-08-31 | CNY 253.90 | +3.43% | CNY 239.50 | CNY 254.05 | CNY 238.33 | 18.75M |
| 2026-08-28 | CNY 245.49 | -0.20% | CNY 244.10 | CNY 254.80 | CNY 244.00 | 22.86M |
| 2026-08-27 | CNY 245.97 | +6.50% | CNY 240.00 | CNY 249.67 | CNY 240.00 | 31.27M |
| 2026-08-26 | CNY 230.96 | -0.47% | CNY 232.00 | CNY 233.48 | CNY 228.20 | 19.88M |
| 2026-08-25 | CNY 232.06 | +0.54% | CNY 226.98 | CNY 234.59 | CNY 225.75 | 18.26M |
| 2026-08-24 | CNY 230.81 | -6.25% | CNY 246.00 | CNY 246.00 | CNY 227.07 | 29.51M |
| 2026-08-21 | CNY 246.21 | -0.05% | CNY 245.00 | CNY 249.32 | CNY 242.22 | 21.44M |
| 2026-08-20 | CNY 246.33 | -5.16% | CNY 261.99 | CNY 262.02 | CNY 244.16 | 30.88M |
| 2026-08-19 | CNY 259.74 | -7.26% | CNY 273.05 | CNY 273.46 | CNY 256.11 | 28.60M |
| 2026-08-18 | CNY 280.08 | -3.02% | CNY 287.94 | CNY 288.00 | CNY 273.00 | 26.92M |
| 2026-08-17 | CNY 288.80 | +2.78% | CNY 281.00 | CNY 288.80 | CNY 279.33 | 23.36M |
| 2026-08-14 | CNY 280.99 | -1.75% | CNY 289.97 | CNY 289.97 | CNY 276.60 | 19.03M |
| 2026-08-13 | CNY 286.00 | -0.58% | CNY 293.30 | CNY 296.99 | CNY 285.36 | 18.61M |
| 2026-08-12 | CNY 287.66 | +0.23% | CNY 289.05 | CNY 290.50 | CNY 283.59 | 13.40M |
| 2026-08-11 | CNY 287.01 | -1.18% | CNY 285.79 | CNY 292.77 | CNY 285.51 | 12.24M |
| 2026-08-10 | CNY 290.44 | -1.80% | CNY 295.70 | CNY 295.74 | CNY 285.73 | 17.05M |
| 2026-08-07 | CNY 295.75 | +1.61% | CNY 291.03 | CNY 298.76 | CNY 288.55 | 19.31M |
| 2026-08-06 | CNY 291.05 | +0.76% | CNY 283.32 | CNY 294.80 | CNY 282.32 | 16.26M |
| 2026-08-05 | CNY 288.85 | +4.90% | CNY 280.00 | CNY 293.48 | CNY 277.00 | 26.56M |
| 2026-08-04 | CNY 275.35 | +5.50% | CNY 263.99 | CNY 277.80 | CNY 259.50 | 21.82M |
| 2026-08-03 | CNY 261.00 | -5.78% | CNY 277.00 | CNY 277.90 | CNY 259.40 | 24.14M |
| 2026-07-31 | CNY 277.00 | +1.31% | CNY 292.00 | CNY 294.00 | CNY 277.00 | 29.49M |
| 2026-07-30 | CNY 273.42 | -3.73% | CNY 284.58 | CNY 288.00 | CNY 265.05 | 29.24M |
| 2026-07-29 | CNY 284.00 | -4.79% | CNY 303.94 | CNY 304.80 | CNY 273.55 | 30.51M |
| 2026-07-28 | CNY 298.28 | -4.88% | CNY 307.99 | CNY 314.80 | CNY 293.15 | 25.12M |
| 2026-07-27 | CNY 313.59 | -0.22% | CNY 315.93 | CNY 315.93 | CNY 301.10 | 21.10M |
| 2026-07-24 | CNY 314.28 | +0.73% | CNY 311.00 | CNY 319.36 | CNY 303.00 | 19.81M |
| 2026-07-23 | CNY 312.00 | -5.91% | CNY 334.82 | CNY 335.35 | CNY 310.18 | 25.65M |
| 2026-07-22 | CNY 331.60 | -3.75% | CNY 338.00 | CNY 349.00 | CNY 324.69 | 32.89M |
| 2026-07-21 | CNY 344.53 | +7.63% | CNY 326.20 | CNY 344.53 | CNY 306.23 | 41.68M |
| 2026-07-20 | CNY 320.12 | +5.00% | CNY 311.00 | CNY 320.99 | CNY 299.92 | 36.49M |
| 2026-07-17 | CNY 304.88 | -4.84% | CNY 317.00 | CNY 323.62 | CNY 298.00 | 35.79M |
| 2026-07-16 | CNY 320.40 | -1.14% | CNY 319.78 | CNY 337.50 | CNY 315.00 | 28.00M |
| 2026-07-15 | CNY 324.11 | -4.91% | CNY 346.00 | CNY 347.50 | CNY 320.51 | 26.86M |
| 2026-07-14 | CNY 340.85 | -1.20% | CNY 347.90 | CNY 351.01 | CNY 319.09 | 39.99M |
| 2026-07-13 | CNY 345.00 | -2.27% | CNY 347.00 | CNY 370.30 | CNY 339.10 | 36.40M |
| 2026-07-10 | CNY 353.00 | -2.88% | CNY 366.00 | CNY 395.17 | CNY 352.51 | 51.34M |
| 2026-07-09 | CNY 363.46 | +5.97% | CNY 346.21 | CNY 363.85 | CNY 335.50 | 42.75M |
| 2026-07-08 | CNY 343.00 | +0.12% | CNY 349.00 | CNY 359.04 | CNY 342.01 | 30.30M |
| 2026-07-07 | CNY 342.60 | +1.06% | CNY 334.00 | CNY 354.33 | CNY 328.58 | 30.60M |
| 2026-07-06 | CNY 339.00 | +4.18% | CNY 340.00 | CNY 353.53 | CNY 327.80 | 36.49M |
| 2026-07-03 | CNY 325.40 | +0.96% | CNY 327.00 | CNY 337.39 | CNY 317.03 | 29.09M |
| 2026-07-02 | CNY 322.29 | -7.89% | CNY 336.60 | CNY 348.60 | CNY 320.76 | 39.80M |
| 2026-07-01 | CNY 349.90 | -5.51% | CNY 368.00 | CNY 377.88 | CNY 346.30 | 40.97M |
| 2026-06-30 | CNY 370.30 | +4.36% | CNY 360.20 | CNY 377.79 | CNY 354.24 | 41.49M |
| 2026-06-29 | CNY 354.84 | +2.88% | CNY 347.99 | CNY 363.80 | CNY 339.80 | 46.46M |
| 2026-06-26 | CNY 344.90 | -4.27% | CNY 355.00 | CNY 358.00 | CNY 337.93 | 39.77M |
| 2026-06-25 | CNY 360.28 | +6.88% | CNY 339.00 | CNY 369.00 | CNY 338.00 | 60.45M |
| 2026-06-24 | CNY 337.10 | +6.34% | CNY 314.00 | CNY 342.00 | CNY 310.01 | 45.88M |
| 2026-06-23 | CNY 317.00 | -3.15% | CNY 324.00 | CNY 333.33 | CNY 312.72 | 34.79M |
| 2026-06-22 | CNY 327.30 | -0.21% | CNY 330.00 | CNY 334.80 | CNY 316.67 | 43.42M |
| 2026-06-18 | CNY 328.00 | +6.42% | CNY 310.00 | CNY 336.18 | CNY 308.88 | 53.79M |
| 2026-06-17 | CNY 308.22 | +4.73% | CNY 288.00 | CNY 309.75 | CNY 285.10 | 43.23M |
| 2026-06-16 | CNY 294.31 | -1.67% | CNY 299.00 | CNY 299.00 | CNY 291.20 | 28.02M |
| 2026-06-15 | CNY 299.32 | +6.90% | CNY 288.00 | CNY 300.00 | CNY 282.01 | 37.04M |
| 2026-06-12 | CNY 280.00 | -3.39% | CNY 299.82 | CNY 299.84 | CNY 280.00 | 49.32M |
| 2026-06-11 | CNY 289.84 | +1.77% | CNY 282.38 | CNY 293.11 | CNY 279.00 | 40.63M |
| 2026-06-10 | CNY 284.80 | +6.20% | CNY 285.00 | CNY 305.80 | CNY 281.66 | 64.68M |
| 2026-06-09 | CNY 268.18 | +3.27% | CNY 267.00 | CNY 269.49 | CNY 259.51 | 31.30M |
| 2026-06-08 | CNY 259.70 | -5.24% | CNY 260.49 | CNY 267.50 | CNY 255.84 | 31.62M |
| 2026-06-05 | CNY 274.06 | -4.10% | CNY 280.00 | CNY 283.62 | CNY 272.92 | 33.22M |
| 2026-06-04 | CNY 285.79 | -0.05% | CNY 283.00 | CNY 289.55 | CNY 280.08 | 25.18M |
| 2026-06-03 | CNY 285.94 | +0.86% | CNY 283.00 | CNY 298.00 | CNY 281.39 | 37.42M |
| 2026-06-02 | CNY 283.49 | +2.95% | CNY 278.99 | CNY 288.80 | CNY 274.06 | 28.26M |
| 2026-06-01 | CNY 275.36 | -6.31% | CNY 299.77 | CNY 300.19 | CNY 275.00 | 40.12M |
| 2026-05-29 | CNY 293.90 | -6.51% | CNY 319.80 | CNY 322.56 | CNY 290.89 | 42.69M |
| 2026-05-28 | CNY 314.36 | -0.77% | CNY 311.13 | CNY 318.98 | CNY 306.11 | 36.42M |
| 2026-05-27 | CNY 316.79 | -7.14% | CNY 343.00 | CNY 343.00 | CNY 316.66 | 46.57M |
| 2026-05-26 | CNY 341.16 | +3.48% | CNY 323.00 | CNY 345.00 | CNY 316.10 | 53.15M |