Hwatsing Technology Co. Ltd. Class A 688120
SSE · China · Electronic Technology
CNY 227.43-5.57 (-2.39%)
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 227.43 | -2.39% | CNY 235.00 | CNY 238.97 | CNY 226.00 | 6.58M |
| 2026-09-29 | CNY 233.00 | -0.53% | CNY 235.00 | CNY 235.79 | CNY 227.60 | 8.10M |
| 2026-09-28 | CNY 234.24 | -5.23% | CNY 246.88 | CNY 248.86 | CNY 233.01 | 9.03M |
| 2026-09-24 | CNY 247.17 | -2.69% | CNY 252.60 | CNY 255.13 | CNY 246.00 | 5.17M |
| 2026-09-23 | CNY 254.01 | -0.37% | CNY 256.08 | CNY 257.83 | CNY 253.01 | 4.95M |
| 2026-09-22 | CNY 254.95 | -1.03% | CNY 261.11 | CNY 263.50 | CNY 254.00 | 8.03M |
| 2026-09-21 | CNY 257.60 | -2.21% | CNY 263.98 | CNY 268.88 | CNY 255.57 | 10.94M |
| 2026-09-18 | CNY 263.43 | -0.59% | CNY 270.00 | CNY 275.71 | CNY 252.99 | 16.25M |
| 2026-09-17 | CNY 265.00 | -0.55% | CNY 266.00 | CNY 269.76 | CNY 262.00 | 7.27M |
| 2026-09-16 | CNY 266.47 | +4.29% | CNY 257.00 | CNY 268.00 | CNY 255.57 | 11.89M |
| 2026-09-15 | CNY 255.50 | +8.64% | CNY 233.52 | CNY 261.45 | CNY 232.69 | 10.89M |
| 2026-09-14 | CNY 235.17 | -0.82% | CNY 233.40 | CNY 238.50 | CNY 231.00 | 4.99M |
| 2026-09-11 | CNY 237.11 | -2.73% | CNY 243.50 | CNY 244.70 | CNY 230.36 | 7.63M |
| 2026-09-10 | CNY 243.76 | +1.44% | CNY 238.60 | CNY 246.38 | CNY 235.41 | 5.49M |
| 2026-09-09 | CNY 240.30 | -0.70% | CNY 246.84 | CNY 246.84 | CNY 239.40 | 4.92M |
| 2026-09-08 | CNY 242.00 | -1.71% | CNY 246.89 | CNY 248.88 | CNY 241.11 | 5.59M |
| 2026-09-07 | CNY 246.20 | +1.11% | CNY 245.01 | CNY 252.85 | CNY 240.11 | 8.21M |
| 2026-09-04 | CNY 243.49 | -2.70% | CNY 254.63 | CNY 257.84 | CNY 241.30 | 6.85M |
| 2026-09-03 | CNY 250.25 | -0.05% | CNY 252.11 | CNY 254.67 | CNY 249.36 | 5.03M |
| 2026-09-02 | CNY 250.38 | -1.38% | CNY 249.10 | CNY 254.00 | CNY 245.00 | 5.94M |
| 2026-09-01 | CNY 253.88 | -2.59% | CNY 259.95 | CNY 263.47 | CNY 252.00 | 6.50M |
| 2026-08-31 | CNY 260.64 | +0.05% | CNY 254.60 | CNY 261.70 | CNY 248.90 | 8.48M |
| 2026-08-28 | CNY 260.52 | -2.46% | CNY 264.00 | CNY 272.00 | CNY 260.20 | 6.05M |
| 2026-08-27 | CNY 267.10 | +1.88% | CNY 263.88 | CNY 272.24 | CNY 260.36 | 8.31M |
| 2026-08-26 | CNY 262.18 | -0.12% | CNY 262.00 | CNY 266.48 | CNY 255.55 | 6.79M |
| 2026-08-25 | CNY 262.50 | -1.56% | CNY 264.07 | CNY 268.18 | CNY 254.07 | 8.76M |
| 2026-08-24 | CNY 266.66 | -1.85% | CNY 273.00 | CNY 275.00 | CNY 261.00 | 8.18M |
| 2026-08-21 | CNY 271.70 | -3.14% | CNY 278.35 | CNY 280.50 | CNY 268.76 | 7.99M |
| 2026-08-20 | CNY 280.50 | +3.30% | CNY 275.00 | CNY 283.50 | CNY 271.55 | 9.46M |
| 2026-08-19 | CNY 271.54 | -5.94% | CNY 280.00 | CNY 288.59 | CNY 266.00 | 13.51M |
| 2026-08-18 | CNY 288.68 | +4.05% | CNY 277.34 | CNY 289.35 | CNY 274.06 | 11.75M |
| 2026-08-17 | CNY 277.44 | +5.32% | CNY 263.42 | CNY 278.93 | CNY 258.80 | 11.18M |
| 2026-08-14 | CNY 263.42 | +0.16% | CNY 266.90 | CNY 268.33 | CNY 258.80 | 8.65M |
| 2026-08-13 | CNY 262.99 | -3.78% | CNY 276.01 | CNY 279.00 | CNY 262.00 | 10.81M |
| 2026-08-12 | CNY 273.33 | +1.86% | CNY 269.91 | CNY 273.60 | CNY 265.38 | 11.09M |
| 2026-08-11 | CNY 268.33 | +1.82% | CNY 258.31 | CNY 278.50 | CNY 258.23 | 16.13M |
| 2026-08-10 | CNY 263.53 | +1.63% | CNY 259.30 | CNY 272.85 | CNY 255.00 | 12.56M |
| 2026-08-07 | CNY 259.30 | +6.01% | CNY 244.57 | CNY 261.50 | CNY 240.80 | 14.88M |
| 2026-08-06 | CNY 244.60 | +0.66% | CNY 235.00 | CNY 250.00 | CNY 230.20 | 15.47M |
| 2026-08-05 | CNY 243.00 | +6.53% | CNY 225.00 | CNY 247.00 | CNY 223.50 | 20.35M |
| 2026-08-04 | CNY 228.11 | +0.49% | CNY 227.36 | CNY 236.16 | CNY 222.50 | 17.02M |
| 2026-08-03 | CNY 226.99 | -11.67% | CNY 248.00 | CNY 249.60 | CNY 222.20 | 20.43M |
| 2026-07-31 | CNY 256.98 | -4.21% | CNY 300.00 | CNY 300.68 | CNY 255.11 | 22.79M |
| 2026-07-30 | CNY 268.28 | -0.16% | CNY 262.00 | CNY 283.99 | CNY 247.06 | 20.37M |
| 2026-07-29 | CNY 268.70 | +4.15% | CNY 258.12 | CNY 268.76 | CNY 236.46 | 19.28M |
| 2026-07-28 | CNY 258.00 | -4.97% | CNY 269.36 | CNY 273.00 | CNY 256.01 | 14.57M |
| 2026-07-27 | CNY 271.50 | +2.88% | CNY 261.28 | CNY 278.88 | CNY 252.50 | 14.95M |
| 2026-07-24 | CNY 263.90 | +2.07% | CNY 253.77 | CNY 277.25 | CNY 250.00 | 15.51M |
| 2026-07-23 | CNY 258.55 | -5.29% | CNY 275.13 | CNY 279.87 | CNY 255.01 | 15.15M |
| 2026-07-22 | CNY 273.00 | -0.20% | CNY 265.00 | CNY 284.11 | CNY 260.01 | 21.59M |
| 2026-07-21 | CNY 273.56 | +20.00% | CNY 235.00 | CNY 273.56 | CNY 216.00 | 22.37M |
| 2026-07-20 | CNY 227.97 | -5.67% | CNY 247.00 | CNY 252.99 | CNY 221.02 | 19.03M |
| 2026-07-17 | CNY 241.67 | -6.49% | CNY 258.43 | CNY 265.50 | CNY 240.88 | 19.78M |
| 2026-07-16 | CNY 258.43 | -10.88% | CNY 282.49 | CNY 287.99 | CNY 257.00 | 16.14M |
| 2026-07-15 | CNY 289.98 | -6.16% | CNY 313.00 | CNY 316.60 | CNY 282.83 | 17.77M |
| 2026-07-14 | CNY 309.00 | -5.07% | CNY 315.00 | CNY 331.97 | CNY 285.11 | 25.38M |
| 2026-07-13 | CNY 325.51 | +0.28% | CNY 314.05 | CNY 338.75 | CNY 314.05 | 19.56M |
| 2026-07-10 | CNY 324.60 | -5.64% | CNY 342.92 | CNY 374.85 | CNY 324.00 | 22.51M |
| 2026-07-09 | CNY 344.00 | +16.61% | CNY 300.00 | CNY 348.00 | CNY 292.51 | 19.17M |
| 2026-07-08 | CNY 295.00 | +6.88% | CNY 276.00 | CNY 298.00 | CNY 262.50 | 18.75M |
| 2026-07-07 | CNY 276.00 | +2.60% | CNY 262.05 | CNY 284.84 | CNY 259.46 | 16.80M |
| 2026-07-06 | CNY 269.00 | +0.56% | CNY 272.00 | CNY 277.74 | CNY 256.00 | 17.31M |
| 2026-07-03 | CNY 267.50 | -4.80% | CNY 272.57 | CNY 279.66 | CNY 259.00 | 22.54M |
| 2026-07-02 | CNY 281.00 | -14.85% | CNY 307.86 | CNY 312.93 | CNY 275.98 | 24.42M |
| 2026-07-01 | CNY 330.00 | +2.43% | CNY 322.19 | CNY 356.64 | CNY 320.00 | 19.01M |
| 2026-06-30 | CNY 322.18 | +1.85% | CNY 330.00 | CNY 332.55 | CNY 303.01 | 20.74M |
| 2026-06-29 | CNY 316.32 | +20.00% | CNY 264.93 | CNY 316.32 | CNY 264.20 | 18.32M |
| 2026-06-26 | CNY 263.60 | +4.40% | CNY 250.00 | CNY 265.99 | CNY 246.20 | 13.60M |
| 2026-06-25 | CNY 252.50 | +4.13% | CNY 248.00 | CNY 257.96 | CNY 244.26 | 13.30M |
| 2026-06-24 | CNY 242.49 | +4.97% | CNY 230.52 | CNY 246.00 | CNY 228.00 | 13.31M |
| 2026-06-23 | CNY 231.01 | -1.74% | CNY 231.82 | CNY 240.79 | CNY 225.01 | 12.63M |
| 2026-06-22 | CNY 235.10 | +3.63% | CNY 230.50 | CNY 237.50 | CNY 223.35 | 16.68M |
| 2026-06-18 | CNY 226.86 | +2.05% | CNY 225.06 | CNY 232.33 | CNY 220.45 | 16.05M |
| 2026-06-17 | CNY 222.31 | +10.50% | CNY 196.00 | CNY 222.88 | CNY 196.00 | 19.90M |
| 2026-06-16 | CNY 201.18 | +0.93% | CNY 200.00 | CNY 205.50 | CNY 193.88 | 14.97M |
| 2026-06-15 | CNY 199.33 | +8.33% | CNY 186.00 | CNY 200.68 | CNY 183.00 | 17.47M |
| 2026-06-12 | CNY 184.00 | -1.47% | CNY 193.68 | CNY 198.89 | CNY 183.20 | 19.28M |
| 2026-06-11 | CNY 186.74 | +2.48% | CNY 180.31 | CNY 192.80 | CNY 180.00 | 14.27M |
| 2026-06-10 | CNY 182.22 | -0.04% | CNY 180.00 | CNY 189.48 | CNY 178.56 | 14.29M |
| 2026-06-09 | CNY 182.29 | +6.20% | CNY 175.71 | CNY 182.79 | CNY 173.71 | 11.73M |
| 2026-06-08 | CNY 171.65 | -3.10% | CNY 167.86 | CNY 177.77 | CNY 166.83 | 10.65M |
| 2026-06-05 | CNY 177.14 | -2.78% | CNY 179.29 | CNY 184.26 | CNY 175.00 | 11.43M |
| 2026-06-04 | CNY 182.20 | +2.91% | CNY 174.04 | CNY 184.66 | CNY 173.57 | 11.92M |
| 2026-06-03 | CNY 177.04 | +1.27% | CNY 175.36 | CNY 183.26 | CNY 172.61 | 14.13M |
| 2026-06-02 | CNY 174.83 | +0.02% | CNY 175.00 | CNY 178.56 | CNY 170.13 | 11.78M |
| 2026-06-01 | CNY 174.79 | -6.35% | CNY 186.43 | CNY 186.43 | CNY 173.43 | 16.15M |
| 2026-05-29 | CNY 186.64 | -4.81% | CNY 196.43 | CNY 199.64 | CNY 183.49 | 18.21M |
| 2026-05-28 | CNY 196.07 | -2.65% | CNY 200.47 | CNY 202.04 | CNY 192.91 | 18.12M |
| 2026-05-27 | CNY 201.41 | -4.36% | CNY 208.00 | CNY 216.36 | CNY 200.77 | 16.14M |
| 2026-05-26 | CNY 210.59 | -0.06% | CNY 209.63 | CNY 215.31 | CNY 202.38 | 18.92M |