Comparing Back to the side-by-side chart ↗
Hwatsing Technology Co. Ltd. A (688120.SHG) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 245.00 | 255.80 | 240.11 | 247.88 | +1.76% | 10,752,224 |
| 2026-10-15 | 225.02 | 244.88 | 215.02 | 243.60 | +6.07% | 12,317,539 |
| 2026-10-14 | 231.11 | 238.78 | 228.00 | 229.67 | -1.49% | 6,431,342 |
| 2026-10-13 | 226.53 | 238.32 | 217.51 | 233.15 | +1.81% | 9,736,504 |
| 2026-10-12 | 222.02 | 235.32 | 220.11 | 229.00 | +1.61% | 9,030,251 |
| 2026-10-09 | 220.00 | 227.64 | 213.01 | 225.37 | +1.38% | 10,479,356 |
| 2026-10-08 | 228.85 | 230.58 | 220.16 | 222.30 | -2.26% | 7,388,299 |
| 2026-09-30 | 235.00 | 238.97 | 226.00 | 227.43 | -2.39% | 6,576,531 |
| 2026-09-29 | 235.00 | 235.79 | 227.60 | 233.00 | -0.53% | 8,102,709 |
| 2026-09-28 | 246.88 | 248.86 | 233.01 | 234.24 | -5.23% | 9,026,402 |
| 2026-09-24 | 252.60 | 255.13 | 246.00 | 247.17 | -2.69% | 5,173,038 |
| 2026-09-23 | 256.08 | 257.83 | 253.01 | 254.01 | -0.37% | 4,948,105 |
| 2026-09-22 | 261.11 | 263.50 | 254.00 | 254.95 | -1.03% | 8,026,563 |
| 2026-09-21 | 263.98 | 268.88 | 255.57 | 257.60 | -2.21% | 10,944,895 |
| 2026-09-18 | 270.00 | 275.71 | 252.99 | 263.43 | -0.59% | 16,246,670 |
| 2026-09-17 | 266.00 | 269.76 | 262.00 | 265.00 | -0.55% | 7,268,591 |
| 2026-09-16 | 257.00 | 268.00 | 255.57 | 266.47 | +4.29% | 11,886,621 |
| 2026-09-15 | 233.52 | 261.45 | 232.69 | 255.50 | +8.64% | 10,890,388 |
| 2026-09-14 | 233.40 | 238.50 | 231.00 | 235.17 | -0.82% | 4,994,388 |
| 2026-09-11 | 243.50 | 244.70 | 230.36 | 237.11 | -2.73% | 7,626,206 |
| 2026-09-10 | 238.60 | 246.38 | 235.41 | 243.76 | +1.44% | 5,487,778 |
| 2026-09-09 | 246.84 | 246.84 | 239.40 | 240.30 | -0.70% | 4,920,006 |
| 2026-09-08 | 246.89 | 248.88 | 241.11 | 242.00 | -1.71% | 5,593,463 |
| 2026-09-07 | 245.01 | 252.85 | 240.11 | 246.20 | +1.11% | 8,207,720 |
| 2026-09-04 | 254.63 | 257.84 | 241.30 | 243.49 | -2.70% | 6,849,211 |
| 2026-09-03 | 252.11 | 254.67 | 249.36 | 250.25 | -0.05% | 5,033,961 |
| 2026-09-02 | 249.10 | 254.00 | 245.00 | 250.38 | -1.38% | 5,941,791 |
| 2026-09-01 | 259.95 | 263.47 | 252.00 | 253.88 | -2.59% | 6,495,055 |
| 2026-08-31 | 254.60 | 261.70 | 248.90 | 260.64 | +0.05% | 8,483,515 |
| 2026-08-28 | 264.00 | 272.00 | 260.20 | 260.52 | -2.46% | 6,053,389 |
| 2026-08-27 | 263.88 | 272.24 | 260.36 | 267.10 | +1.88% | 8,313,856 |
| 2026-08-26 | 262.00 | 266.48 | 255.55 | 262.18 | -0.12% | 6,794,556 |
| 2026-08-25 | 264.07 | 268.18 | 254.07 | 262.50 | -1.56% | 8,760,312 |
| 2026-08-24 | 273.00 | 275.00 | 261.00 | 266.66 | -1.85% | 8,175,642 |
| 2026-08-21 | 278.35 | 280.50 | 268.76 | 271.70 | -3.14% | 7,994,935 |
| 2026-08-20 | 275.00 | 283.50 | 271.55 | 280.50 | +3.30% | 9,464,907 |
| 2026-08-19 | 280.00 | 288.59 | 266.00 | 271.54 | -5.94% | 13,512,598 |
| 2026-08-18 | 277.34 | 289.35 | 274.06 | 288.68 | +4.05% | 11,751,057 |
| 2026-08-17 | 263.42 | 278.93 | 258.80 | 277.44 | +5.32% | 11,177,601 |
| 2026-08-14 | 266.90 | 268.33 | 258.80 | 263.42 | +0.16% | 8,645,012 |
| 2026-08-13 | 276.01 | 279.00 | 262.00 | 262.99 | -3.78% | 10,808,392 |
| 2026-08-12 | 269.91 | 273.60 | 265.38 | 273.33 | +1.86% | 11,088,197 |
| 2026-08-11 | 258.31 | 278.50 | 258.23 | 268.33 | +1.82% | 16,133,669 |
| 2026-08-10 | 259.30 | 272.85 | 255.00 | 263.53 | +1.63% | 12,557,436 |
| 2026-08-07 | 244.57 | 261.50 | 240.80 | 259.30 | +6.01% | 14,879,831 |
| 2026-08-06 | 235.00 | 250.00 | 230.20 | 244.60 | +0.66% | 15,473,089 |
| 2026-08-05 | 225.00 | 247.00 | 223.50 | 243.00 | +6.53% | 20,346,923 |
| 2026-08-04 | 227.36 | 236.16 | 222.50 | 228.11 | +0.49% | 17,024,505 |
| 2026-08-03 | 248.00 | 249.60 | 222.20 | 226.99 | -11.67% | 20,430,699 |
| 2026-07-31 | 300.00 | 300.68 | 255.11 | 256.98 | -4.21% | 22,790,599 |
| 2026-07-30 | 262.00 | 283.99 | 247.06 | 268.28 | -0.16% | 20,370,225 |
| 2026-07-29 | 258.12 | 268.76 | 236.46 | 268.70 | +4.15% | 19,280,535 |
| 2026-07-28 | 269.36 | 273.00 | 256.01 | 258.00 | -4.97% | 14,565,607 |
| 2026-07-27 | 261.28 | 278.88 | 252.50 | 271.50 | +2.88% | 14,947,018 |
| 2026-07-24 | 253.77 | 277.25 | 250.00 | 263.90 | +2.07% | 15,514,404 |
| 2026-07-23 | 275.13 | 279.87 | 255.01 | 258.55 | -5.29% | 15,152,611 |
| 2026-07-22 | 265.00 | 284.11 | 260.01 | 273.00 | -0.20% | 21,594,721 |
| 2026-07-21 | 235.00 | 273.56 | 216.00 | 273.56 | +20.00% | 22,365,263 |
| 2026-07-20 | 247.00 | 252.99 | 221.02 | 227.97 | -5.67% | 19,028,549 |
| 2026-07-17 | 258.43 | 265.50 | 240.88 | 241.67 | -6.49% | 19,779,120 |
| 2026-07-16 | 282.49 | 287.99 | 257.00 | 258.43 | -10.88% | 16,142,481 |
| 2026-07-15 | 313.00 | 316.60 | 282.83 | 289.98 | -6.16% | 17,774,453 |
| 2026-07-14 | 315.00 | 331.97 | 285.11 | 309.00 | -5.07% | 25,376,606 |
| 2026-07-13 | 314.05 | 338.75 | 314.05 | 325.51 | +0.28% | 19,561,109 |
| 2026-07-10 | 342.92 | 374.85 | 324.00 | 324.60 | -5.64% | 22,505,671 |
| 2026-07-09 | 300.00 | 348.00 | 292.51 | 344.00 | +16.61% | 19,165,077 |
| 2026-07-08 | 276.00 | 298.00 | 262.50 | 295.00 | +6.88% | 18,745,452 |
| 2026-07-07 | 262.05 | 284.84 | 259.46 | 276.00 | +2.60% | 16,795,798 |
| 2026-07-06 | 272.00 | 277.74 | 256.00 | 269.00 | +0.56% | 17,306,854 |
| 2026-07-03 | 272.57 | 279.66 | 259.00 | 267.50 | -4.80% | 22,536,901 |
| 2026-07-02 | 307.86 | 312.93 | 275.98 | 281.00 | -14.85% | 24,415,197 |
| 2026-07-01 | 322.19 | 356.64 | 320.00 | 330.00 | +2.43% | 19,006,129 |
| 2026-06-30 | 330.00 | 332.55 | 303.01 | 322.18 | +1.85% | 20,738,682 |
| 2026-06-29 | 264.93 | 316.32 | 264.20 | 316.32 | +20.00% | 18,324,882 |
| 2026-06-26 | 250.00 | 265.99 | 246.20 | 263.60 | +4.40% | 13,601,110 |
| 2026-06-25 | 248.00 | 257.96 | 244.26 | 252.50 | +4.13% | 13,302,745 |
| 2026-06-24 | 230.52 | 246.00 | 228.00 | 242.49 | +4.97% | 13,306,897 |
| 2026-06-23 | 231.82 | 240.79 | 225.01 | 231.01 | -1.74% | 12,627,895 |
| 2026-06-22 | 230.50 | 237.50 | 223.35 | 235.10 | +3.63% | 16,679,892 |
| 2026-06-18 | 225.06 | 232.33 | 220.45 | 226.86 | +2.05% | 16,050,621 |
| 2026-06-17 | 196.00 | 222.88 | 196.00 | 222.31 | +10.50% | 19,898,678 |
| 2026-06-16 | 200.00 | 205.50 | 193.88 | 201.18 | +0.93% | 14,965,704 |
| 2026-06-15 | 186.00 | 200.68 | 183.00 | 199.33 | +8.33% | 17,467,790 |
| 2026-06-12 | 193.68 | 198.89 | 183.20 | 184.00 | -1.47% | 19,278,338 |
| 2026-06-11 | 180.31 | 192.80 | 180.00 | 186.74 | +2.48% | 14,271,576 |
| 2026-06-10 | 180.00 | 189.48 | 178.56 | 182.22 | -0.04% | 14,286,012 |
| 2026-06-09 | 175.71 | 182.79 | 173.71 | 182.29 | +6.20% | 11,730,010 |
| 2026-06-08 | 167.86 | 177.77 | 166.83 | 171.65 | -30.79% | 10,649,490 |
| 2026-06-05 | 251.00 | 257.96 | 245.00 | 248.00 | -2.78% | 11,426,105 |
| 2026-06-04 | 243.65 | 258.52 | 243.00 | 255.08 | +2.91% | 11,922,761 |
| 2026-06-03 | 245.50 | 256.56 | 241.66 | 247.86 | +1.27% | 14,129,794 |
| 2026-06-02 | 245.00 | 249.98 | 238.18 | 244.76 | +0.02% | 11,779,598 |
| 2026-06-01 | 261.00 | 261.00 | 242.80 | 244.70 | -6.35% | 16,152,516 |
| 2026-05-29 | 275.00 | 279.50 | 256.88 | 261.29 | -4.81% | 18,214,092 |
| 2026-05-28 | 280.66 | 282.86 | 270.07 | 274.50 | -2.65% | 18,118,977 |
| 2026-05-27 | 291.20 | 302.91 | 281.08 | 281.98 | -4.36% | 16,143,544 |
| 2026-05-26 | 293.48 | 301.44 | 283.33 | 294.82 | -0.06% | 18,915,632 |
| 2026-05-25 | 274.92 | 304.68 | 265.00 | 295.00 | +6.78% | 19,703,706 |
| 2026-05-22 | 283.89 | 289.96 | 268.00 | 276.28 | -1.33% | 18,378,245 |
| 2026-05-21 | 302.20 | 312.99 | 280.00 | 280.00 | -6.04% | 22,426,476 |
| 2026-05-20 | 281.00 | 301.69 | 281.00 | 298.00 | +7.35% | 17,517,845 |
| 2026-05-19 | 272.15 | 282.10 | 263.00 | 277.60 | +1.68% | 16,452,434 |
| 2026-05-18 | 272.85 | 286.68 | 267.00 | 273.00 | +2.05% | 21,573,511 |
| 2026-05-15 | 253.00 | 288.68 | 248.69 | 267.51 | +6.79% | 22,257,379 |
| 2026-05-14 | 250.92 | 257.38 | 240.17 | 250.50 | -0.08% | 13,676,440 |
| 2026-05-13 | 225.00 | 256.60 | 223.89 | 250.71 | +6.62% | 21,975,903 |
| 2026-05-12 | 206.30 | 238.00 | 203.13 | 235.14 | +13.65% | 21,549,374 |
| 2026-05-11 | 199.03 | 211.00 | 197.97 | 206.89 | +5.59% | 11,423,766 |
| 2026-05-08 | 198.00 | 199.19 | 191.98 | 195.94 | -2.34% | 8,313,757 |
| 2026-05-07 | 194.94 | 202.23 | 194.21 | 200.63 | +3.78% | 10,134,923 |
| 2026-05-06 | 205.87 | 207.99 | 193.00 | 193.32 | -2.08% | 15,245,395 |
| 2026-04-30 | 192.14 | 199.60 | 192.14 | 197.43 | +2.19% | 11,415,026 |
| 2026-04-29 | 194.32 | 197.89 | 187.00 | 193.20 | -0.64% | 9,433,611 |
| 2026-04-28 | 193.66 | 202.99 | 189.20 | 194.44 | +0.23% | 9,843,876 |
| 2026-04-27 | 187.09 | 197.25 | 183.37 | 194.00 | +5.76% | 12,347,032 |
| 2026-04-24 | 183.98 | 188.37 | 180.00 | 183.43 | -0.52% | 8,607,734 |
| 2026-04-23 | 186.50 | 189.30 | 182.65 | 184.38 | -3.81% | 8,031,738 |
| 2026-04-22 | 190.50 | 192.66 | 186.80 | 191.68 | +0.78% | 6,219,732 |
| 2026-04-21 | 187.06 | 192.55 | 186.00 | 190.19 | +0.58% | 5,853,215 |
| 2026-04-20 | 187.70 | 191.00 | 183.03 | 189.09 | -0.02% | 6,165,597 |
| 2026-04-17 | 189.00 | 190.12 | 183.00 | 189.12 | -0.20% | 5,851,140 |
| 2026-04-16 | 185.40 | 191.38 | 182.50 | 189.50 | +3.28% | 8,007,140 |
| 2026-04-15 | 186.00 | 189.30 | 182.08 | 183.49 | -0.20% | 8,565,363 |
| 2026-04-14 | 181.28 | 186.77 | 181.02 | 183.85 | +2.66% | 6,360,097 |
| 2026-04-13 | 181.67 | 183.77 | 178.47 | 179.09 | -2.40% | 5,757,270 |
| 2026-04-10 | 185.00 | 189.50 | 183.30 | 183.50 | +0.75% | 5,659,067 |
| 2026-04-09 | 176.66 | 186.68 | 175.66 | 182.14 | +2.00% | 6,576,042 |
| 2026-04-08 | 174.00 | 178.74 | 172.32 | 178.56 | +6.34% | 5,907,914 |
| 2026-04-07 | 171.00 | 173.05 | 167.18 | 167.92 | -1.50% | 4,490,711 |
| 2026-04-03 | 172.91 | 175.32 | 169.00 | 170.47 | -0.83% | 3,509,062 |
| 2026-04-02 | 175.00 | 175.89 | 170.60 | 171.90 | -1.85% | 3,983,998 |
| 2026-04-01 | 179.00 | 179.99 | 174.33 | 175.14 | +0.66% | 5,308,592 |
| 2026-03-31 | 180.51 | 181.91 | 174.00 | 174.00 | -4.34% | 6,545,739 |
| 2026-03-30 | 169.00 | 185.33 | 168.02 | 181.90 | +6.45% | 9,493,985 |
| 2026-03-27 | 163.35 | 172.50 | 161.88 | 170.88 | +4.08% | 5,676,727 |
| 2026-03-26 | 166.05 | 167.80 | 163.64 | 164.18 | -1.57% | 4,172,373 |
| 2026-03-25 | 166.88 | 172.88 | 163.88 | 166.80 | +1.19% | 6,095,566 |
| 2026-03-24 | 165.00 | 166.57 | 159.69 | 164.84 | +1.52% | 6,247,549 |
| 2026-03-23 | 168.23 | 168.23 | 160.62 | 162.38 | -4.65% | 9,617,193 |
| 2026-03-20 | 170.50 | 175.10 | 169.69 | 170.30 | +0.47% | 5,413,305 |
| 2026-03-19 | 173.05 | 173.99 | 169.43 | 169.51 | -3.20% | 5,055,890 |
| 2026-03-18 | 172.00 | 176.57 | 170.17 | 175.12 | +2.30% | 5,107,277 |
| 2026-03-17 | 174.55 | 179.80 | 170.80 | 171.19 | -1.10% | 7,248,193 |
| 2026-03-16 | 171.74 | 174.50 | 166.60 | 173.10 | +0.92% | 6,500,740 |
| 2026-03-13 | 169.27 | 175.10 | 169.27 | 171.53 | -0.65% | 5,737,747 |
| 2026-03-12 | 175.95 | 178.69 | 170.20 | 172.66 | -1.55% | 4,916,830 |
| 2026-03-11 | 176.46 | 177.47 | 173.00 | 175.37 | -0.93% | 5,097,197 |
| 2026-03-10 | 176.01 | 179.75 | 176.00 | 177.02 | +2.32% | 6,157,996 |
| 2026-03-09 | 170.00 | 176.82 | 168.08 | 173.01 | -3.03% | 9,442,918 |
| 2026-03-06 | 177.13 | 188.36 | 177.00 | 178.42 | +0.39% | 6,259,387 |
| 2026-03-05 | 182.35 | 185.94 | 175.43 | 177.73 | -0.38% | 6,564,485 |
| 2026-03-04 | 179.60 | 183.08 | 177.37 | 178.41 | -1.43% | 4,953,719 |
| 2026-03-03 | 192.96 | 194.90 | 180.20 | 180.99 | -5.73% | 7,082,973 |
| 2026-03-02 | 187.00 | 198.18 | 186.50 | 192.00 | -0.94% | 5,193,337 |
| 2026-02-27 | 195.12 | 196.62 | 191.88 | 193.82 | -1.43% | 4,904,438 |
| 2026-02-26 | 199.01 | 200.46 | 191.90 | 196.64 | -0.68% | 7,046,075 |
| 2026-02-25 | 189.11 | 200.88 | 187.62 | 197.98 | +4.90% | 9,212,233 |
| 2026-02-24 | 185.52 | 190.44 | 181.68 | 188.74 | +1.69% | 5,762,940 |
| 2026-02-13 | 183.00 | 189.60 | 180.10 | 185.61 | +1.38% | 5,788,931 |
| 2026-02-12 | 182.93 | 184.00 | 180.28 | 183.09 | +0.96% | 4,011,910 |
| 2026-02-11 | 181.01 | 184.50 | 179.40 | 181.35 | +0.36% | 4,760,590 |
| 2026-02-10 | 180.58 | 182.50 | 178.00 | 180.70 | +0.01% | 3,674,955 |
| 2026-02-09 | 183.00 | 184.89 | 180.11 | 180.68 | +0.76% | 4,436,314 |
| 2026-02-06 | 181.00 | 184.68 | 178.05 | 179.32 | -1.03% | 4,946,522 |
| 2026-02-05 | 178.00 | 183.98 | 176.00 | 181.18 | +0.04% | 5,227,010 |
| 2026-02-04 | 181.87 | 185.60 | 179.10 | 181.10 | -1.31% | 5,718,032 |
| 2026-02-03 | 181.00 | 184.89 | 178.77 | 183.51 | +3.68% | 6,660,017 |
| 2026-02-02 | 187.97 | 188.02 | 176.35 | 177.00 | -6.29% | 10,684,514 |
| 2026-01-30 | 194.00 | 195.70 | 186.50 | 188.88 | -1.63% | 7,179,117 |
| 2026-01-29 | 195.36 | 197.86 | 191.54 | 192.00 | -2.04% | 7,669,929 |
| 2026-01-28 | 200.35 | 201.94 | 194.37 | 196.00 | -1.27% | 7,397,314 |
| 2026-01-27 | 193.50 | 202.00 | 191.20 | 198.52 | +2.70% | 7,849,185 |
| 2026-01-26 | 195.19 | 198.48 | 190.28 | 193.30 | -2.56% | 7,817,650 |
| 2026-01-23 | 195.35 | 199.90 | 189.01 | 198.38 | +1.54% | 9,319,304 |
| 2026-01-22 | 197.35 | 199.00 | 192.50 | 195.38 | +1.12% | 7,322,383 |
| 2026-01-21 | 191.48 | 199.00 | 190.02 | 193.22 | +0.11% | 8,643,255 |
| 2026-01-20 | 192.00 | 195.79 | 189.11 | 193.00 | -0.19% | 9,094,831 |
| 2026-01-19 | 198.30 | 200.80 | 192.60 | 193.37 | -1.09% | 9,550,413 |
| 2026-01-16 | 185.08 | 196.66 | 183.30 | 195.50 | +7.68% | 17,315,716 |
| 2026-01-15 | 177.98 | 183.20 | 175.17 | 181.56 | +1.42% | 9,922,228 |
| 2026-01-14 | 170.62 | 186.50 | 170.00 | 179.02 | +3.11% | 11,530,528 |
| 2026-01-13 | 176.75 | 181.01 | 170.18 | 173.62 | -2.46% | 9,981,265 |
| 2026-01-12 | 174.50 | 182.58 | 174.50 | 178.00 | +1.80% | 9,877,044 |
| 2026-01-09 | 173.60 | 179.80 | 170.21 | 174.85 | +0.56% | 9,140,895 |
| 2026-01-08 | 172.00 | 177.00 | 170.58 | 173.88 | -0.07% | 11,646,504 |
| 2026-01-07 | 167.00 | 174.99 | 164.00 | 174.00 | +6.70% | 14,933,773 |
| 2026-01-06 | 156.45 | 170.28 | 155.02 | 163.07 | +4.18% | 13,333,047 |
| 2026-01-05 | 151.43 | 159.38 | 151.09 | 156.52 | +4.29% | 10,006,354 |
| 2025-12-31 | 155.88 | 157.18 | 149.51 | 150.08 | -1.81% | 6,996,673 |
| 2025-12-30 | 154.43 | 156.88 | 151.68 | 152.85 | -0.66% | 5,733,908 |
| 2025-12-29 | 157.47 | 158.20 | 151.67 | 153.86 | -2.55% | 7,201,573 |
| 2025-12-26 | 156.40 | 158.87 | 155.79 | 157.88 | +0.56% | 6,505,146 |
| 2025-12-25 | 156.27 | 158.33 | 153.38 | 157.00 | +0.64% | 6,780,046 |
| 2025-12-24 | 159.80 | 159.97 | 154.50 | 156.00 | -2.38% | 7,864,032 |
| 2025-12-23 | 156.00 | 161.01 | 154.90 | 159.80 | +1.98% | 10,979,661 |
| 2025-12-22 | 152.15 | 158.20 | 151.24 | 156.70 | +3.02% | 10,870,829 |
| 2025-12-19 | 154.80 | 158.49 | 151.38 | 152.10 | -1.70% | 9,313,102 |
| 2025-12-18 | 157.55 | 158.60 | 153.73 | 154.73 | -2.66% | 7,543,887 |
| 2025-12-17 | 157.02 | 159.21 | 152.14 | 158.96 | +2.55% | 8,268,243 |
| 2025-12-16 | 153.86 | 159.39 | 151.40 | 155.00 | -0.20% | 9,083,579 |
| 2025-12-15 | 155.01 | 159.57 | 153.05 | 155.31 | -0.44% | 10,159,905 |
| 2025-12-12 | 152.63 | 156.32 | 146.34 | 156.00 | +4.42% | 14,307,759 |
| 2025-12-11 | 146.20 | 155.68 | 146.20 | 149.40 | +3.30% | 11,853,787 |
| 2025-12-10 | 145.27 | 145.96 | 141.10 | 144.63 | -0.32% | 4,782,793 |
| 2025-12-09 | 141.07 | 147.00 | 141.02 | 145.10 | +1.49% | 7,868,837 |
| 2025-12-08 | 142.05 | 144.50 | 140.30 | 142.97 | +1.76% | 9,040,614 |
| 2025-12-05 | 137.80 | 141.09 | 135.88 | 140.50 | +1.08% | 7,531,865 |
| 2025-12-04 | 133.00 | 140.52 | 132.99 | 139.00 | +3.76% | 7,524,477 |
| 2025-12-03 | 137.05 | 137.46 | 133.69 | 133.96 | -2.38% | 4,968,553 |
| 2025-12-02 | 136.07 | 138.23 | 135.89 | 137.23 | +0.15% | 5,793,629 |
| 2025-12-01 | 135.50 | 137.47 | 134.64 | 137.02 | +1.50% | 8,924,451 |
| 2025-11-28 | 129.63 | 137.44 | 128.68 | 135.00 | +3.84% | 12,019,515 |
| 2025-11-27 | 129.41 | 133.33 | 129.41 | 130.01 | +0.59% | 6,751,943 |
| 2025-11-26 | 127.80 | 130.98 | 126.80 | 129.25 | +0.95% | 7,335,913 |
| 2025-11-25 | 128.88 | 129.33 | 127.39 | 128.03 | +0.53% | 5,690,007 |
| 2025-11-24 | 128.00 | 129.28 | 126.02 | 127.36 | +0.44% | 5,562,872 |
| 2025-11-21 | 130.33 | 132.34 | 126.18 | 126.80 | -3.61% | 7,217,679 |
| 2025-11-20 | 134.00 | 135.68 | 131.11 | 131.55 | -2.34% | 6,032,901 |
| 2025-11-19 | 135.41 | 138.30 | 134.34 | 134.70 | -1.25% | 4,532,662 |
| 2025-11-18 | 131.99 | 139.36 | 131.89 | 136.40 | +2.66% | 8,588,930 |
| 2025-11-17 | 139.77 | 139.77 | 131.91 | 132.86 | -3.37% | 8,941,851 |
| 2025-11-14 | 137.90 | 142.30 | 135.88 | 137.50 | -1.57% | 5,691,281 |
| 2025-11-13 | 139.40 | 144.79 | 138.50 | 139.70 | +0.18% | 6,919,092 |
| 2025-11-12 | 139.00 | 141.20 | 136.33 | 139.45 | -0.69% | 7,499,010 |
| 2025-11-11 | 145.06 | 149.23 | 140.00 | 140.42 | -2.13% | 9,237,442 |
| 2025-11-10 | 139.00 | 147.90 | 139.00 | 143.47 | +3.03% | 14,397,846 |
| 2025-11-07 | 139.00 | 141.00 | 138.42 | 139.25 | -1.02% | 6,278,637 |
| 2025-11-06 | 137.80 | 142.00 | 137.26 | 140.68 | +2.69% | 10,693,872 |
| 2025-11-05 | 135.74 | 138.47 | 134.74 | 137.00 | -1.30% | 6,900,157 |
| 2025-11-04 | 134.27 | 142.20 | 133.25 | 138.80 | +3.64% | 14,116,386 |
| 2025-11-03 | 135.79 | 137.33 | 130.30 | 133.93 | -2.48% | 12,450,324 |
| 2025-10-31 | 141.64 | 142.00 | 137.00 | 137.34 | -6.49% | 16,139,383 |
| 2025-10-30 | 150.33 | 152.50 | 146.43 | 146.87 | -2.28% | 9,550,956 |
| 2025-10-29 | 147.88 | 150.60 | 146.00 | 150.29 | +0.31% | 10,945,922 |
| 2025-10-28 | 149.62 | 153.81 | 148.00 | 149.83 | -0.65% | 10,222,800 |
| 2025-10-27 | 150.00 | 153.13 | 147.55 | 150.81 | +2.35% | 14,235,814 |
| 2025-10-24 | 144.11 | 147.93 | 143.80 | 147.35 | +3.23% | 16,444,985 |
| 2025-10-23 | 141.60 | 143.79 | 139.84 | 142.74 | +0.74% | 7,471,629 |
| 2025-10-22 | 142.00 | 144.44 | 139.61 | 141.69 | -0.92% | 8,704,703 |
| 2025-10-21 | 143.00 | 144.66 | 142.20 | 143.00 | +0.79% | 9,351,665 |
| 2025-10-20 | 144.88 | 146.68 | 140.89 | 141.88 | -0.15% | 9,229,626 |
| 2025-10-17 | 148.79 | 149.00 | 142.00 | 142.10 | -4.87% | 12,308,923 |
| 2025-10-16 | 149.01 | 153.85 | 148.46 | 149.37 | -0.60% | 9,579,998 |
| 2025-10-15 | 149.94 | 152.07 | 147.00 | 150.27 | +0.52% | 13,868,250 |
| 2025-10-14 | 169.88 | 169.99 | 149.00 | 149.50 | -10.33% | 22,896,997 |
| 2025-10-13 | 155.00 | 166.99 | 155.00 | 166.73 | +1.66% | 17,071,910 |
| 2025-10-10 | 158.82 | 165.99 | 157.34 | 164.00 | +1.11% | 17,477,223 |
| 2025-10-09 | 167.20 | 171.32 | 161.11 | 162.20 | -1.82% | 20,227,440 |
| 2025-09-30 | 166.00 | 171.60 | 162.70 | 165.20 | -1.59% | 17,232,632 |
| 2025-09-29 | 164.00 | 168.86 | 157.30 | 167.87 | +2.86% | 20,360,209 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+35.16%). Peor mes: Oct (-15.33%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Hwatsing Technology Co. Ltd. A (688120.SHG)?
247.88 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 688120.SHG?
Máximo de 374.85 y mínimo de 126.02 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Hwatsing Technology Co. Ltd. A?
Históricamente, el mes más fuerte de 688120.SHG ha sido May (media +35.16%) y el más débil Oct (media -15.33%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 312 velas diarias del data lake de Closelook.