Hymson Laser Technology Group Co., Ltd. Class A 688559
SSE · China · Producer Manufacturing
CNY 48.80-0.95 (-1.91%)
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 48.80 | -1.91% | CNY 49.83 | CNY 51.09 | CNY 48.80 | 11.21M |
| 2026-09-29 | CNY 49.75 | -9.86% | CNY 51.00 | CNY 51.94 | CNY 49.00 | 17.51M |
| 2026-09-28 | CNY 55.19 | -5.38% | CNY 59.47 | CNY 59.79 | CNY 54.02 | 12.84M |
| 2026-09-24 | CNY 58.33 | -1.45% | CNY 58.80 | CNY 61.93 | CNY 58.25 | 13.16M |
| 2026-09-23 | CNY 59.19 | +2.65% | CNY 58.09 | CNY 60.94 | CNY 58.07 | 13.27M |
| 2026-09-22 | CNY 57.66 | -1.45% | CNY 59.66 | CNY 59.66 | CNY 57.52 | 9.26M |
| 2026-09-21 | CNY 58.51 | -1.70% | CNY 59.95 | CNY 60.79 | CNY 57.73 | 9.92M |
| 2026-09-18 | CNY 59.52 | +3.93% | CNY 58.00 | CNY 60.22 | CNY 57.91 | 10.42M |
| 2026-09-17 | CNY 57.27 | -1.73% | CNY 58.32 | CNY 59.50 | CNY 57.17 | 9.03M |
| 2026-09-16 | CNY 58.28 | +4.03% | CNY 55.61 | CNY 58.79 | CNY 54.65 | 11.00M |
| 2026-09-15 | CNY 56.02 | -2.06% | CNY 57.00 | CNY 57.87 | CNY 55.96 | 10.15M |
| 2026-09-14 | CNY 57.20 | +1.98% | CNY 56.10 | CNY 59.20 | CNY 54.04 | 11.86M |
| 2026-09-11 | CNY 56.09 | -5.89% | CNY 59.22 | CNY 59.26 | CNY 53.75 | 17.73M |
| 2026-09-10 | CNY 59.60 | +0.97% | CNY 59.19 | CNY 61.22 | CNY 58.04 | 14.76M |
| 2026-09-09 | CNY 59.03 | +12.50% | CNY 52.88 | CNY 59.75 | CNY 52.88 | 25.45M |
| 2026-09-08 | CNY 52.47 | -1.83% | CNY 53.70 | CNY 54.35 | CNY 52.16 | 8.92M |
| 2026-09-07 | CNY 53.45 | -0.07% | CNY 54.13 | CNY 54.70 | CNY 53.37 | 10.24M |
| 2026-09-04 | CNY 53.49 | -3.66% | CNY 55.55 | CNY 56.56 | CNY 53.10 | 10.24M |
| 2026-09-03 | CNY 55.52 | +3.24% | CNY 54.28 | CNY 56.17 | CNY 54.10 | 10.83M |
| 2026-09-02 | CNY 53.78 | -1.16% | CNY 54.11 | CNY 55.97 | CNY 53.11 | 10.20M |
| 2026-09-01 | CNY 54.41 | -4.29% | CNY 56.85 | CNY 57.22 | CNY 54.31 | 9.75M |
| 2026-08-31 | CNY 56.85 | -1.83% | CNY 56.97 | CNY 57.74 | CNY 54.18 | 15.55M |
| 2026-08-28 | CNY 57.91 | +2.73% | CNY 57.00 | CNY 61.50 | CNY 56.52 | 18.46M |
| 2026-08-27 | CNY 56.37 | +8.24% | CNY 52.02 | CNY 57.77 | CNY 52.02 | 20.20M |
| 2026-08-26 | CNY 52.08 | -5.87% | CNY 55.82 | CNY 55.82 | CNY 50.85 | 17.24M |
| 2026-08-25 | CNY 55.33 | -0.22% | CNY 55.39 | CNY 55.84 | CNY 53.10 | 9.62M |
| 2026-08-24 | CNY 55.45 | +5.44% | CNY 52.34 | CNY 56.98 | CNY 52.04 | 16.09M |
| 2026-08-21 | CNY 52.59 | -1.54% | CNY 53.24 | CNY 54.07 | CNY 51.44 | 7.90M |
| 2026-08-20 | CNY 53.41 | +0.68% | CNY 54.10 | CNY 54.95 | CNY 52.30 | 12.95M |
| 2026-08-19 | CNY 53.05 | -6.19% | CNY 54.14 | CNY 56.20 | CNY 51.88 | 19.20M |
| 2026-08-18 | CNY 56.55 | +7.18% | CNY 52.66 | CNY 57.70 | CNY 52.35 | 19.42M |
| 2026-08-17 | CNY 52.76 | +7.54% | CNY 49.08 | CNY 52.97 | CNY 49.06 | 13.07M |
| 2026-08-14 | CNY 49.06 | +0.99% | CNY 48.75 | CNY 49.58 | CNY 47.83 | 6.74M |
| 2026-08-13 | CNY 48.58 | +1.59% | CNY 48.52 | CNY 50.50 | CNY 47.88 | 11.17M |
| 2026-08-12 | CNY 47.82 | +1.12% | CNY 47.10 | CNY 48.60 | CNY 47.00 | 7.03M |
| 2026-08-11 | CNY 47.29 | +0.02% | CNY 47.00 | CNY 47.70 | CNY 46.15 | 7.06M |
| 2026-08-10 | CNY 47.28 | -2.41% | CNY 48.50 | CNY 48.80 | CNY 46.58 | 9.84M |
| 2026-08-07 | CNY 48.45 | +2.87% | CNY 47.09 | CNY 49.00 | CNY 46.88 | 12.33M |
| 2026-08-06 | CNY 47.10 | -0.21% | CNY 46.22 | CNY 48.23 | CNY 46.22 | 11.16M |
| 2026-08-05 | CNY 47.20 | +3.96% | CNY 45.20 | CNY 47.62 | CNY 45.01 | 11.85M |
| 2026-08-04 | CNY 45.40 | +2.09% | CNY 44.99 | CNY 45.96 | CNY 44.11 | 10.34M |
| 2026-08-03 | CNY 44.47 | +3.90% | CNY 42.52 | CNY 45.75 | CNY 41.61 | 15.15M |
| 2026-07-31 | CNY 42.80 | +1.06% | CNY 45.10 | CNY 45.95 | CNY 42.80 | 13.57M |
| 2026-07-30 | CNY 42.35 | -4.29% | CNY 44.02 | CNY 44.64 | CNY 42.01 | 11.10M |
| 2026-07-29 | CNY 44.25 | +3.27% | CNY 43.36 | CNY 44.58 | CNY 41.10 | 12.83M |
| 2026-07-28 | CNY 42.85 | -5.82% | CNY 44.75 | CNY 45.90 | CNY 42.78 | 9.78M |
| 2026-07-27 | CNY 45.50 | +8.85% | CNY 42.01 | CNY 46.39 | CNY 41.82 | 14.99M |
| 2026-07-24 | CNY 41.80 | -2.18% | CNY 42.07 | CNY 42.95 | CNY 41.22 | 8.60M |
| 2026-07-23 | CNY 42.73 | -0.30% | CNY 43.36 | CNY 43.77 | CNY 42.16 | 9.21M |
| 2026-07-22 | CNY 42.86 | -1.24% | CNY 43.14 | CNY 44.84 | CNY 42.21 | 12.82M |
| 2026-07-21 | CNY 43.40 | +8.23% | CNY 40.90 | CNY 43.57 | CNY 36.90 | 18.17M |
| 2026-07-20 | CNY 40.10 | -9.85% | CNY 45.80 | CNY 46.14 | CNY 39.18 | 19.70M |
| 2026-07-17 | CNY 44.48 | -9.65% | CNY 50.04 | CNY 50.20 | CNY 44.00 | 15.59M |
| 2026-07-16 | CNY 49.23 | -6.07% | CNY 51.63 | CNY 52.48 | CNY 48.88 | 11.83M |
| 2026-07-15 | CNY 52.41 | -5.52% | CNY 56.10 | CNY 57.30 | CNY 51.72 | 11.76M |
| 2026-07-14 | CNY 55.47 | +0.22% | CNY 55.36 | CNY 56.18 | CNY 52.89 | 12.47M |
| 2026-07-13 | CNY 55.35 | -10.03% | CNY 60.70 | CNY 61.40 | CNY 55.08 | 14.99M |
| 2026-07-10 | CNY 61.52 | -6.48% | CNY 65.59 | CNY 68.39 | CNY 61.52 | 13.27M |
| 2026-07-09 | CNY 65.78 | +1.70% | CNY 66.05 | CNY 66.80 | CNY 62.61 | 10.92M |
| 2026-07-08 | CNY 64.68 | -3.17% | CNY 67.16 | CNY 68.30 | CNY 61.80 | 14.72M |
| 2026-07-07 | CNY 66.80 | -2.35% | CNY 68.28 | CNY 69.11 | CNY 65.80 | 10.46M |
| 2026-07-06 | CNY 68.41 | -2.42% | CNY 70.81 | CNY 71.70 | CNY 66.51 | 13.58M |
| 2026-07-03 | CNY 70.11 | -5.45% | CNY 74.29 | CNY 74.50 | CNY 70.00 | 15.92M |
| 2026-07-02 | CNY 74.15 | -8.91% | CNY 78.00 | CNY 78.88 | CNY 73.80 | 15.81M |
| 2026-07-01 | CNY 81.40 | -3.00% | CNY 83.01 | CNY 85.50 | CNY 79.70 | 18.02M |
| 2026-06-30 | CNY 83.92 | +10.39% | CNY 76.77 | CNY 84.88 | CNY 76.23 | 20.86M |
| 2026-06-29 | CNY 76.02 | -3.41% | CNY 81.00 | CNY 82.94 | CNY 72.50 | 22.34M |
| 2026-06-26 | CNY 78.70 | -3.38% | CNY 80.50 | CNY 81.79 | CNY 77.61 | 17.27M |
| 2026-06-25 | CNY 81.45 | +7.64% | CNY 77.99 | CNY 82.60 | CNY 75.13 | 22.65M |
| 2026-06-24 | CNY 75.67 | -0.01% | CNY 75.50 | CNY 76.50 | CNY 72.88 | 11.87M |
| 2026-06-23 | CNY 75.68 | -1.25% | CNY 76.99 | CNY 77.60 | CNY 73.52 | 11.83M |
| 2026-06-22 | CNY 76.64 | -1.62% | CNY 79.49 | CNY 81.76 | CNY 74.60 | 18.99M |
| 2026-06-18 | CNY 77.90 | +6.71% | CNY 74.70 | CNY 79.88 | CNY 73.03 | 20.22M |
| 2026-06-17 | CNY 73.00 | +1.35% | CNY 70.86 | CNY 76.30 | CNY 70.86 | 18.81M |
| 2026-06-16 | CNY 72.03 | +7.06% | CNY 67.14 | CNY 72.52 | CNY 67.14 | 18.10M |
| 2026-06-15 | CNY 67.28 | +11.00% | CNY 60.66 | CNY 68.80 | CNY 60.66 | 17.08M |
| 2026-06-12 | CNY 60.61 | -3.70% | CNY 64.21 | CNY 65.20 | CNY 60.40 | 13.90M |
| 2026-06-11 | CNY 62.94 | -0.57% | CNY 63.00 | CNY 65.95 | CNY 61.70 | 12.68M |
| 2026-06-10 | CNY 63.30 | -6.18% | CNY 65.50 | CNY 65.81 | CNY 62.00 | 17.21M |
| 2026-06-09 | CNY 67.47 | +0.46% | CNY 67.96 | CNY 68.50 | CNY 65.10 | 17.55M |
| 2026-06-08 | CNY 67.16 | -1.90% | CNY 65.84 | CNY 71.41 | CNY 65.80 | 22.64M |
| 2026-06-05 | CNY 68.46 | +11.35% | CNY 62.02 | CNY 73.70 | CNY 60.18 | 29.58M |
| 2026-06-04 | CNY 61.48 | +2.57% | CNY 59.92 | CNY 62.88 | CNY 58.22 | 10.50M |
| 2026-06-03 | CNY 59.94 | -0.50% | CNY 60.51 | CNY 62.18 | CNY 59.01 | 9.96M |
| 2026-06-02 | CNY 60.24 | -1.54% | CNY 61.48 | CNY 61.98 | CNY 58.13 | 10.86M |
| 2026-06-01 | CNY 61.18 | -3.70% | CNY 63.10 | CNY 65.08 | CNY 61.01 | 11.67M |
| 2026-05-29 | CNY 63.53 | -8.27% | CNY 70.10 | CNY 71.43 | CNY 63.01 | 13.84M |
| 2026-05-28 | CNY 69.26 | +2.03% | CNY 68.27 | CNY 70.00 | CNY 66.23 | 10.50M |
| 2026-05-27 | CNY 67.88 | +0.04% | CNY 69.40 | CNY 72.80 | CNY 67.17 | 13.02M |
| 2026-05-26 | CNY 67.85 | -4.22% | CNY 70.50 | CNY 70.80 | CNY 67.18 | 11.24M |