Hitgen Inc. Class A 688222
SSE · China · Health Technology
CNY 44.69+1.01 (+2.31%)
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 44.69 | +2.31% | CNY 43.50 | CNY 46.22 | CNY 42.81 | 27.82M |
| 2026-09-29 | CNY 43.68 | 0.00% | CNY 43.00 | CNY 45.18 | CNY 42.15 | 19.65M |
| 2026-09-28 | CNY 43.68 | -1.15% | CNY 44.50 | CNY 44.70 | CNY 42.61 | 21.85M |
| 2026-09-24 | CNY 44.19 | -3.98% | CNY 45.55 | CNY 46.30 | CNY 44.19 | 23.09M |
| 2026-09-23 | CNY 46.02 | +3.65% | CNY 44.48 | CNY 47.58 | CNY 43.51 | 34.04M |
| 2026-09-22 | CNY 44.40 | -2.37% | CNY 45.58 | CNY 45.83 | CNY 43.80 | 36.65M |
| 2026-09-21 | CNY 45.48 | +13.79% | CNY 41.65 | CNY 46.56 | CNY 40.78 | 44.39M |
| 2026-09-18 | CNY 39.97 | +6.08% | CNY 39.00 | CNY 41.64 | CNY 38.30 | 37.56M |
| 2026-09-17 | CNY 37.68 | +2.89% | CNY 36.46 | CNY 37.90 | CNY 35.83 | 27.04M |
| 2026-09-16 | CNY 36.62 | +14.05% | CNY 32.18 | CNY 37.19 | CNY 31.75 | 30.68M |
| 2026-09-15 | CNY 32.11 | -1.17% | CNY 32.40 | CNY 32.80 | CNY 31.96 | 9.86M |
| 2026-09-14 | CNY 32.49 | +6.56% | CNY 30.34 | CNY 32.70 | CNY 30.21 | 14.40M |
| 2026-09-11 | CNY 30.49 | -2.49% | CNY 30.69 | CNY 31.12 | CNY 29.60 | 11.19M |
| 2026-09-10 | CNY 31.27 | -3.49% | CNY 32.11 | CNY 32.13 | CNY 30.88 | 12.11M |
| 2026-09-09 | CNY 32.40 | -0.15% | CNY 31.89 | CNY 33.30 | CNY 31.72 | 19.47M |
| 2026-09-08 | CNY 32.45 | +2.72% | CNY 31.66 | CNY 32.65 | CNY 31.13 | 19.80M |
| 2026-09-07 | CNY 31.59 | +0.48% | CNY 31.97 | CNY 32.29 | CNY 31.35 | 10.72M |
| 2026-09-04 | CNY 31.44 | -2.99% | CNY 32.70 | CNY 32.89 | CNY 31.13 | 15.35M |
| 2026-09-03 | CNY 32.41 | +0.12% | CNY 32.40 | CNY 33.00 | CNY 31.58 | 13.58M |
| 2026-09-02 | CNY 32.37 | -0.19% | CNY 32.47 | CNY 32.98 | CNY 31.70 | 16.87M |
| 2026-09-01 | CNY 32.43 | +0.59% | CNY 32.06 | CNY 32.91 | CNY 31.50 | 13.98M |
| 2026-08-31 | CNY 32.24 | -1.89% | CNY 31.01 | CNY 32.34 | CNY 30.90 | 16.94M |
| 2026-08-28 | CNY 32.86 | -2.55% | CNY 33.65 | CNY 34.55 | CNY 32.81 | 16.35M |
| 2026-08-27 | CNY 33.72 | -0.27% | CNY 34.79 | CNY 35.34 | CNY 32.93 | 18.89M |
| 2026-08-26 | CNY 33.81 | -3.21% | CNY 34.88 | CNY 35.48 | CNY 33.44 | 17.68M |
| 2026-08-25 | CNY 34.93 | +0.72% | CNY 34.34 | CNY 35.53 | CNY 33.63 | 19.06M |
| 2026-08-24 | CNY 34.68 | -4.09% | CNY 36.63 | CNY 37.25 | CNY 34.24 | 16.21M |
| 2026-08-21 | CNY 36.16 | -6.56% | CNY 37.16 | CNY 38.00 | CNY 35.66 | 24.47M |
| 2026-08-20 | CNY 38.70 | +10.10% | CNY 38.00 | CNY 40.57 | CNY 36.68 | 32.59M |
| 2026-08-19 | CNY 35.15 | -6.66% | CNY 37.70 | CNY 37.99 | CNY 34.96 | 20.72M |
| 2026-08-18 | CNY 37.66 | -1.90% | CNY 38.20 | CNY 38.58 | CNY 37.47 | 16.37M |
| 2026-08-17 | CNY 38.39 | -0.65% | CNY 38.58 | CNY 38.80 | CNY 37.42 | 21.73M |
| 2026-08-14 | CNY 38.64 | -3.06% | CNY 39.50 | CNY 40.10 | CNY 37.49 | 30.97M |
| 2026-08-13 | CNY 39.86 | +5.17% | CNY 37.95 | CNY 41.78 | CNY 37.05 | 34.64M |
| 2026-08-12 | CNY 37.90 | +0.85% | CNY 37.35 | CNY 39.20 | CNY 36.95 | 26.99M |
| 2026-08-11 | CNY 37.58 | +3.30% | CNY 36.13 | CNY 38.92 | CNY 35.73 | 36.63M |
| 2026-08-10 | CNY 36.38 | +7.28% | CNY 35.00 | CNY 38.94 | CNY 34.80 | 45.51M |
| 2026-08-07 | CNY 33.91 | +9.81% | CNY 30.50 | CNY 34.05 | CNY 30.36 | 28.40M |
| 2026-08-06 | CNY 30.88 | +0.10% | CNY 30.93 | CNY 31.55 | CNY 30.15 | 13.67M |
| 2026-08-05 | CNY 30.85 | +1.75% | CNY 29.75 | CNY 31.21 | CNY 29.72 | 17.08M |
| 2026-08-04 | CNY 30.32 | +14.67% | CNY 27.38 | CNY 30.46 | CNY 26.90 | 24.40M |
| 2026-08-03 | CNY 26.44 | -4.24% | CNY 27.56 | CNY 28.05 | CNY 26.18 | 13.16M |
| 2026-07-31 | CNY 27.61 | +4.98% | CNY 26.90 | CNY 28.40 | CNY 26.85 | 14.68M |
| 2026-07-30 | CNY 26.30 | -8.49% | CNY 28.34 | CNY 28.34 | CNY 26.27 | 15.58M |
| 2026-07-29 | CNY 28.74 | +1.70% | CNY 28.32 | CNY 29.15 | CNY 27.81 | 11.98M |
| 2026-07-28 | CNY 28.26 | -4.72% | CNY 29.50 | CNY 29.78 | CNY 28.00 | 13.84M |
| 2026-07-27 | CNY 29.66 | +7.35% | CNY 27.34 | CNY 29.78 | CNY 27.22 | 21.36M |
| 2026-07-24 | CNY 27.63 | -2.37% | CNY 28.60 | CNY 29.56 | CNY 27.40 | 19.05M |
| 2026-07-23 | CNY 28.30 | +0.35% | CNY 28.10 | CNY 30.22 | CNY 27.95 | 18.49M |
| 2026-07-22 | CNY 28.20 | -2.49% | CNY 28.40 | CNY 30.45 | CNY 28.11 | 18.45M |
| 2026-07-21 | CNY 28.92 | +1.72% | CNY 28.23 | CNY 29.18 | CNY 25.85 | 23.09M |
| 2026-07-20 | CNY 28.43 | -4.28% | CNY 30.18 | CNY 30.20 | CNY 27.77 | 23.44M |
| 2026-07-17 | CNY 29.70 | -9.95% | CNY 32.50 | CNY 32.59 | CNY 27.99 | 36.21M |
| 2026-07-16 | CNY 32.98 | -9.84% | CNY 35.50 | CNY 36.45 | CNY 32.64 | 32.64M |
| 2026-07-15 | CNY 36.58 | +2.98% | CNY 35.17 | CNY 38.67 | CNY 35.01 | 42.42M |
| 2026-07-14 | CNY 35.52 | -0.03% | CNY 34.80 | CNY 36.20 | CNY 33.00 | 26.69M |
| 2026-07-13 | CNY 35.53 | -0.95% | CNY 35.87 | CNY 37.65 | CNY 34.40 | 32.12M |
| 2026-07-10 | CNY 35.87 | +7.23% | CNY 32.90 | CNY 36.90 | CNY 32.60 | 33.82M |
| 2026-07-09 | CNY 33.45 | +9.10% | CNY 30.73 | CNY 34.34 | CNY 30.12 | 27.23M |
| 2026-07-08 | CNY 30.66 | -4.49% | CNY 32.25 | CNY 33.00 | CNY 30.66 | 19.12M |
| 2026-07-07 | CNY 32.10 | -4.61% | CNY 33.00 | CNY 34.38 | CNY 31.90 | 20.57M |
| 2026-07-06 | CNY 33.65 | +3.83% | CNY 32.43 | CNY 34.84 | CNY 31.82 | 28.71M |
| 2026-07-03 | CNY 32.41 | +4.38% | CNY 31.21 | CNY 33.35 | CNY 31.20 | 22.12M |
| 2026-07-02 | CNY 31.05 | -6.81% | CNY 33.00 | CNY 34.50 | CNY 31.00 | 25.84M |
| 2026-07-01 | CNY 33.32 | +3.77% | CNY 31.81 | CNY 33.89 | CNY 30.42 | 28.13M |
| 2026-06-30 | CNY 32.11 | -2.19% | CNY 32.50 | CNY 32.60 | CNY 31.43 | 22.05M |
| 2026-06-29 | CNY 32.83 | +7.64% | CNY 30.69 | CNY 33.45 | CNY 30.40 | 30.91M |
| 2026-06-26 | CNY 30.50 | -3.51% | CNY 31.32 | CNY 31.88 | CNY 30.11 | 16.78M |
| 2026-06-25 | CNY 31.61 | +2.70% | CNY 30.77 | CNY 32.19 | CNY 29.72 | 27.37M |
| 2026-06-24 | CNY 30.78 | +0.13% | CNY 30.66 | CNY 31.86 | CNY 30.17 | 23.63M |
| 2026-06-23 | CNY 30.74 | +7.29% | CNY 28.98 | CNY 31.44 | CNY 28.66 | 31.64M |
| 2026-06-22 | CNY 28.65 | +4.07% | CNY 27.35 | CNY 28.68 | CNY 26.00 | 20.20M |
| 2026-06-18 | CNY 27.53 | +4.12% | CNY 26.31 | CNY 27.97 | CNY 26.02 | 13.91M |
| 2026-06-17 | CNY 26.44 | +0.57% | CNY 26.05 | CNY 26.63 | CNY 25.80 | 9.13M |
| 2026-06-16 | CNY 26.29 | +0.27% | CNY 26.24 | CNY 26.50 | CNY 25.71 | 8.29M |
| 2026-06-15 | CNY 26.22 | +0.42% | CNY 25.93 | CNY 26.32 | CNY 25.72 | 10.55M |
| 2026-06-12 | CNY 26.11 | +4.65% | CNY 25.20 | CNY 26.34 | CNY 25.11 | 12.71M |
| 2026-06-11 | CNY 24.95 | -4.52% | CNY 25.66 | CNY 25.96 | CNY 24.70 | 12.56M |
| 2026-06-10 | CNY 26.13 | -1.77% | CNY 26.61 | CNY 27.07 | CNY 25.88 | 9.05M |
| 2026-06-09 | CNY 26.60 | +3.87% | CNY 25.78 | CNY 26.79 | CNY 25.10 | 9.33M |
| 2026-06-08 | CNY 25.61 | -4.83% | CNY 25.80 | CNY 26.69 | CNY 25.20 | 12.08M |
| 2026-06-05 | CNY 26.91 | +1.66% | CNY 26.97 | CNY 27.91 | CNY 26.80 | 13.49M |
| 2026-06-04 | CNY 26.47 | -0.53% | CNY 26.40 | CNY 26.86 | CNY 26.05 | 9.84M |
| 2026-06-03 | CNY 26.61 | -2.28% | CNY 27.01 | CNY 27.43 | CNY 26.38 | 14.04M |
| 2026-06-02 | CNY 27.23 | -0.66% | CNY 27.05 | CNY 28.10 | CNY 26.58 | 13.23M |
| 2026-06-01 | CNY 27.41 | -7.49% | CNY 29.58 | CNY 29.66 | CNY 27.41 | 18.79M |
| 2026-05-29 | CNY 29.63 | -0.60% | CNY 30.05 | CNY 30.88 | CNY 28.19 | 25.42M |
| 2026-05-28 | CNY 29.81 | -5.81% | CNY 31.34 | CNY 31.34 | CNY 29.35 | 25.16M |
| 2026-05-27 | CNY 31.65 | -4.98% | CNY 32.98 | CNY 33.98 | CNY 31.43 | 28.84M |
| 2026-05-26 | CNY 33.31 | +5.44% | CNY 31.28 | CNY 33.35 | CNY 30.80 | 30.04M |