Hygon Information Technology Co. Ltd. A (688041.SHG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 291.03 | 298.76 | 288.55 | 295.75 | +1.61% | 19,313,920 |
| 2026-08-06 | 283.32 | 294.80 | 282.32 | 291.05 | +0.76% | 16,258,761 |
| 2026-08-05 | 280.00 | 293.48 | 277.00 | 288.85 | +4.90% | 26,561,619 |
| 2026-08-04 | 263.99 | 277.80 | 259.50 | 275.35 | +5.50% | 21,824,849 |
| 2026-08-03 | 277.00 | 277.90 | 259.40 | 261.00 | -5.78% | 24,135,139 |
| 2026-07-31 | 292.00 | 294.00 | 277.00 | 277.00 | +1.31% | 29,487,076 |
| 2026-07-30 | 284.58 | 288.00 | 265.05 | 273.42 | -3.73% | 29,242,315 |
| 2026-07-29 | 303.94 | 304.80 | 273.55 | 284.00 | -4.79% | 30,506,546 |
| 2026-07-28 | 307.99 | 314.80 | 293.15 | 298.28 | -4.88% | 25,117,185 |
| 2026-07-27 | 315.93 | 315.93 | 301.10 | 313.59 | -0.22% | 21,102,288 |
| 2026-07-24 | 311.00 | 319.36 | 303.00 | 314.28 | +0.73% | 19,810,487 |
| 2026-07-23 | 334.82 | 335.35 | 310.18 | 312.00 | -5.91% | 25,653,351 |
| 2026-07-22 | 338.00 | 349.00 | 324.69 | 331.60 | -3.75% | 32,887,927 |
| 2026-07-21 | 326.20 | 344.53 | 306.23 | 344.53 | +7.63% | 41,679,318 |
| 2026-07-20 | 311.00 | 320.99 | 299.92 | 320.12 | +5.00% | 36,494,316 |
| 2026-07-17 | 317.00 | 323.62 | 298.00 | 304.88 | -4.84% | 35,790,245 |
| 2026-07-16 | 319.78 | 337.50 | 315.00 | 320.40 | -1.14% | 27,996,349 |
| 2026-07-15 | 346.00 | 347.50 | 320.51 | 324.11 | -4.91% | 26,855,813 |
| 2026-07-14 | 347.90 | 351.01 | 319.09 | 340.85 | -1.20% | 39,988,017 |
| 2026-07-13 | 347.00 | 370.30 | 339.10 | 345.00 | -2.27% | 36,402,947 |
| 2026-07-10 | 366.00 | 395.17 | 352.51 | 353.00 | -2.88% | 51,342,374 |
| 2026-07-09 | 346.21 | 363.85 | 335.50 | 363.46 | +5.97% | 42,754,499 |
| 2026-07-08 | 349.00 | 359.04 | 342.01 | 343.00 | +0.12% | 30,295,791 |
| 2026-07-07 | 334.00 | 354.33 | 328.58 | 342.60 | +1.06% | 30,598,738 |
| 2026-07-06 | 340.00 | 353.53 | 327.80 | 339.00 | +4.18% | 36,494,578 |
| 2026-07-03 | 327.00 | 337.39 | 317.03 | 325.40 | +0.96% | 29,085,423 |
| 2026-07-02 | 336.60 | 348.60 | 320.76 | 322.29 | -7.89% | 39,804,681 |
| 2026-07-01 | 368.00 | 377.88 | 346.30 | 349.90 | -5.51% | 40,965,146 |
| 2026-06-30 | 360.20 | 377.79 | 354.24 | 370.30 | +4.36% | 41,494,368 |
| 2026-06-29 | 347.99 | 363.80 | 339.80 | 354.84 | +2.88% | 46,456,625 |
| 2026-06-26 | 355.00 | 358.00 | 337.93 | 344.90 | -4.27% | 39,770,737 |
| 2026-06-25 | 339.00 | 369.00 | 338.00 | 360.28 | +6.88% | 60,446,259 |
| 2026-06-24 | 314.00 | 342.00 | 310.01 | 337.10 | +6.34% | 45,883,186 |
| 2026-06-23 | 324.00 | 333.33 | 312.72 | 317.00 | -3.15% | 34,790,335 |
| 2026-06-22 | 330.00 | 334.80 | 316.67 | 327.30 | -0.21% | 43,421,437 |
| 2026-06-18 | 310.00 | 336.18 | 308.88 | 328.00 | +6.42% | 53,786,738 |
| 2026-06-17 | 288.00 | 309.75 | 285.10 | 308.22 | +4.73% | 43,231,047 |
| 2026-06-16 | 299.00 | 299.00 | 291.20 | 294.31 | -1.67% | 28,019,211 |
| 2026-06-15 | 288.00 | 300.00 | 282.01 | 299.32 | +6.90% | 37,039,734 |
| 2026-06-12 | 299.82 | 299.84 | 280.00 | 280.00 | -3.39% | 49,320,293 |
| 2026-06-11 | 282.38 | 293.11 | 279.00 | 289.84 | +1.77% | 40,633,859 |
| 2026-06-10 | 285.00 | 305.80 | 281.66 | 284.80 | +6.20% | 64,683,075 |
| 2026-06-09 | 267.00 | 269.49 | 259.51 | 268.18 | +3.27% | 31,297,781 |
| 2026-06-08 | 260.49 | 267.50 | 255.84 | 259.70 | -5.24% | 31,618,230 |
| 2026-06-05 | 280.00 | 283.62 | 272.92 | 274.06 | -4.10% | 33,220,727 |
| 2026-06-04 | 283.00 | 289.55 | 280.08 | 285.79 | -0.05% | 25,178,291 |
| 2026-06-03 | 283.00 | 298.00 | 281.39 | 285.94 | +0.86% | 37,417,671 |
| 2026-06-02 | 278.99 | 288.80 | 274.06 | 283.49 | +2.95% | 28,259,660 |
| 2026-06-01 | 299.77 | 300.19 | 275.00 | 275.36 | -6.31% | 40,118,826 |
| 2026-05-29 | 319.80 | 322.56 | 290.89 | 293.90 | -6.51% | 42,687,344 |
| 2026-05-28 | 311.13 | 318.98 | 306.11 | 314.36 | -0.77% | 36,421,095 |
| 2026-05-27 | 343.00 | 343.00 | 316.66 | 316.79 | -7.14% | 46,566,611 |
| 2026-05-26 | 323.00 | 345.00 | 316.10 | 341.16 | +3.48% | 53,151,879 |
| 2026-05-25 | 312.40 | 330.88 | 302.18 | 329.68 | +5.53% | 51,693,348 |
| 2026-05-22 | 311.10 | 315.34 | 301.18 | 312.40 | +1.76% | 37,060,614 |
| 2026-05-21 | 333.30 | 339.90 | 306.00 | 307.00 | -3.08% | 51,592,690 |
| 2026-05-20 | 307.00 | 324.57 | 306.72 | 316.74 | +1.51% | 42,275,463 |
| 2026-05-19 | 303.48 | 312.04 | 291.58 | 312.02 | +2.76% | 43,128,378 |
| 2026-05-18 | 303.00 | 314.50 | 300.00 | 303.63 | +0.20% | 35,474,594 |
| 2026-05-15 | 320.00 | 325.00 | 300.18 | 303.01 | -6.82% | 57,672,287 |
| 2026-05-14 | 348.38 | 353.68 | 325.00 | 325.20 | -6.60% | 42,291,562 |
| 2026-05-13 | 335.00 | 350.33 | 328.28 | 348.19 | -0.29% | 41,758,375 |
| 2026-05-12 | 343.00 | 358.80 | 338.45 | 349.19 | +0.00% | 43,343,665 |
| 2026-05-11 | 340.50 | 350.00 | 332.97 | 349.18 | +8.01% | 54,502,392 |
| 2026-05-08 | 333.88 | 338.56 | 320.01 | 323.28 | -5.36% | 49,970,595 |
| 2026-05-07 | 342.69 | 343.17 | 333.88 | 341.60 | -0.82% | 48,137,203 |
| 2026-05-06 | 322.10 | 355.50 | 321.00 | 344.41 | +16.26% | 61,609,030 |
| 2026-04-30 | 284.90 | 302.68 | 284.88 | 296.25 | +6.27% | 48,909,295 |
| 2026-04-29 | 284.72 | 287.80 | 271.06 | 278.77 | -3.54% | 35,613,396 |
| 2026-04-28 | 290.00 | 300.02 | 286.00 | 289.00 | -2.45% | 31,800,789 |
| 2026-04-27 | 300.00 | 305.00 | 293.30 | 296.27 | +3.95% | 46,342,725 |
| 2026-04-24 | 275.63 | 293.30 | 271.06 | 285.00 | +8.20% | 54,125,114 |
| 2026-04-23 | 268.20 | 274.26 | 259.30 | 263.40 | +1.62% | 36,103,055 |
| 2026-04-22 | 251.02 | 260.23 | 251.00 | 259.20 | +2.63% | 23,976,666 |
| 2026-04-21 | 260.00 | 260.03 | 250.30 | 252.55 | -3.53% | 21,387,470 |
| 2026-04-20 | 262.00 | 271.55 | 260.59 | 261.78 | +0.68% | 27,857,371 |
| 2026-04-17 | 258.00 | 268.50 | 257.10 | 260.00 | +2.77% | 32,751,487 |
| 2026-04-16 | 252.50 | 255.00 | 248.00 | 253.00 | +0.40% | 23,421,844 |
| 2026-04-15 | 251.89 | 261.30 | 248.19 | 252.00 | +1.29% | 36,292,309 |
| 2026-04-14 | 251.01 | 252.86 | 245.03 | 248.78 | +1.44% | 27,727,605 |
| 2026-04-13 | 240.00 | 256.72 | 240.00 | 245.25 | +5.79% | 42,663,907 |
| 2026-04-10 | 230.49 | 238.51 | 230.49 | 231.82 | +2.12% | 29,460,696 |
| 2026-04-09 | 225.00 | 230.36 | 223.66 | 227.00 | -0.66% | 19,636,122 |
| 2026-04-08 | 226.10 | 231.90 | 223.05 | 228.50 | +5.04% | 30,916,479 |
| 2026-04-07 | 214.00 | 223.85 | 211.00 | 217.54 | +1.76% | 19,871,109 |
| 2026-04-03 | 214.07 | 218.17 | 213.22 | 213.77 | +0.36% | 11,708,899 |
| 2026-04-02 | 219.00 | 219.24 | 211.30 | 213.00 | -3.32% | 13,006,228 |
| 2026-04-01 | 217.10 | 221.80 | 215.00 | 220.31 | +4.78% | 19,683,734 |
| 2026-03-31 | 214.56 | 218.04 | 210.01 | 210.26 | -2.54% | 14,481,294 |
| 2026-03-30 | 218.60 | 218.88 | 213.07 | 215.73 | -2.36% | 14,612,425 |
| 2026-03-27 | 214.60 | 223.89 | 210.30 | 220.95 | +1.03% | 18,399,333 |
| 2026-03-26 | 223.33 | 228.00 | 218.00 | 218.70 | +0.60% | 22,430,034 |
| 2026-03-25 | 214.45 | 221.53 | 212.55 | 217.40 | +1.94% | 21,293,732 |
| 2026-03-24 | 210.69 | 213.98 | 202.98 | 213.27 | +3.01% | 22,099,083 |
| 2026-03-23 | 212.99 | 214.98 | 206.08 | 207.04 | -4.33% | 21,127,500 |
| 2026-03-20 | 224.50 | 225.50 | 216.00 | 216.42 | -2.79% | 20,227,563 |
| 2026-03-19 | 227.00 | 227.80 | 221.00 | 222.63 | -3.79% | 17,363,854 |
| 2026-03-18 | 228.45 | 232.50 | 224.10 | 231.40 | +1.90% | 14,926,349 |
| 2026-03-17 | 235.98 | 236.10 | 227.09 | 227.09 | -2.89% | 13,597,204 |
| 2026-03-16 | 235.18 | 236.88 | 224.99 | 233.85 | -0.80% | 22,247,394 |
| 2026-03-13 | 239.00 | 240.80 | 235.05 | 235.74 | -2.59% | 13,656,840 |
| 2026-03-12 | 241.70 | 251.68 | 240.50 | 242.00 | -0.90% | 17,298,802 |
| 2026-03-11 | 247.54 | 255.36 | 242.82 | 244.20 | -1.35% | 19,250,048 |
| 2026-03-10 | 246.99 | 250.98 | 244.80 | 247.53 | +3.82% | 21,685,637 |
| 2026-03-09 | 232.73 | 241.40 | 226.10 | 238.43 | -1.43% | 22,785,188 |
| 2026-03-06 | 240.00 | 242.97 | 238.49 | 241.90 | -0.45% | 14,518,915 |
| 2026-03-05 | 245.96 | 247.50 | 237.85 | 242.99 | +2.96% | 21,406,034 |
| 2026-03-04 | 236.98 | 243.88 | 233.77 | 236.00 | -2.07% | 18,468,291 |
| 2026-03-03 | 257.79 | 258.00 | 240.00 | 241.00 | -6.93% | 31,967,638 |
| 2026-03-02 | 255.08 | 265.00 | 254.75 | 258.95 | -0.82% | 26,884,441 |
| 2026-02-27 | 247.00 | 269.88 | 242.63 | 261.10 | +3.32% | 39,267,723 |
| 2026-02-26 | 251.41 | 257.98 | 244.47 | 252.70 | +2.52% | 27,317,852 |
| 2026-02-25 | 250.00 | 252.33 | 245.18 | 246.48 | -0.67% | 15,989,549 |
| 2026-02-24 | 266.83 | 268.00 | 247.77 | 248.14 | -4.22% | 21,386,662 |
| 2026-02-13 | 260.00 | 265.69 | 258.02 | 259.06 | -1.25% | 15,320,781 |
| 2026-02-12 | 260.00 | 264.99 | 257.01 | 262.34 | +2.88% | 18,394,769 |
| 2026-02-11 | 255.00 | 258.33 | 251.37 | 255.00 | -1.54% | 13,184,335 |
| 2026-02-10 | 254.87 | 269.50 | 254.00 | 259.00 | +3.55% | 28,203,449 |
| 2026-02-09 | 251.00 | 253.33 | 244.51 | 250.11 | +3.06% | 19,270,827 |
| 2026-02-06 | 235.80 | 247.54 | 232.58 | 242.68 | +1.89% | 20,362,793 |
| 2026-02-05 | 238.84 | 242.81 | 236.82 | 238.17 | -2.39% | 15,872,981 |
| 2026-02-04 | 248.24 | 248.70 | 240.52 | 244.00 | -2.98% | 16,734,575 |
| 2026-02-03 | 257.20 | 258.00 | 243.98 | 251.50 | -0.32% | 26,108,936 |
| 2026-02-02 | 260.00 | 268.34 | 251.92 | 252.30 | -4.59% | 22,579,743 |
| 2026-01-30 | 261.29 | 269.14 | 256.39 | 264.44 | +1.21% | 22,626,325 |
| 2026-01-29 | 268.30 | 272.80 | 260.51 | 261.29 | -2.62% | 22,831,104 |
| 2026-01-28 | 276.31 | 278.00 | 260.50 | 268.31 | -0.90% | 34,497,023 |
| 2026-01-27 | 274.37 | 279.22 | 268.01 | 270.75 | -0.82% | 28,374,826 |
| 2026-01-26 | 275.49 | 285.00 | 269.96 | 273.00 | -1.09% | 31,365,719 |
| 2026-01-23 | 276.00 | 284.95 | 270.20 | 276.00 | -4.33% | 41,251,221 |
| 2026-01-22 | 302.00 | 308.56 | 285.00 | 288.50 | +0.14% | 51,698,450 |
| 2026-01-21 | 263.49 | 298.00 | 263.49 | 288.11 | +13.34% | 62,366,570 |
| 2026-01-20 | 261.00 | 273.80 | 253.50 | 254.21 | -0.68% | 37,761,387 |
| 2026-01-19 | 246.00 | 262.09 | 245.24 | 255.95 | +4.76% | 40,900,545 |
| 2026-01-16 | 252.70 | 256.60 | 242.00 | 244.33 | -2.27% | 30,110,571 |
| 2026-01-15 | 254.00 | 258.00 | 245.46 | 250.00 | -0.60% | 26,414,634 |
| 2026-01-14 | 239.81 | 255.97 | 239.80 | 251.50 | +6.76% | 45,635,381 |
| 2026-01-13 | 246.04 | 246.89 | 233.33 | 235.57 | -4.26% | 25,970,517 |
| 2026-01-12 | 246.55 | 249.99 | 239.70 | 246.05 | -0.20% | 27,002,508 |
| 2026-01-09 | 238.01 | 250.77 | 232.00 | 246.55 | +2.02% | 34,652,502 |
| 2026-01-08 | 226.00 | 252.00 | 226.00 | 241.68 | +8.50% | 51,906,080 |
| 2026-01-07 | 225.83 | 226.89 | 219.35 | 222.75 | -1.36% | 24,150,028 |
| 2026-01-06 | 224.20 | 232.13 | 223.50 | 225.82 | -0.08% | 22,419,769 |
| 2026-01-05 | 227.50 | 228.15 | 221.70 | 226.00 | +0.71% | 21,115,862 |
| 2025-12-31 | 225.15 | 231.20 | 222.00 | 224.41 | -0.27% | 18,837,516 |
| 2025-12-30 | 219.00 | 230.00 | 218.74 | 225.01 | +2.64% | 24,883,702 |
| 2025-12-29 | 216.88 | 222.59 | 216.79 | 219.23 | +0.75% | 15,958,121 |
| 2025-12-26 | 219.62 | 221.28 | 216.04 | 217.60 | -1.29% | 14,391,107 |
| 2025-12-25 | 219.95 | 224.38 | 218.59 | 220.45 | +0.25% | 15,701,558 |
| 2025-12-24 | 218.99 | 221.12 | 215.65 | 219.90 | +0.17% | 16,725,323 |
| 2025-12-23 | 213.99 | 222.37 | 213.99 | 219.52 | +2.02% | 23,905,343 |
| 2025-12-22 | 205.55 | 216.16 | 205.55 | 215.18 | +5.44% | 30,868,827 |
| 2025-12-19 | 205.10 | 210.00 | 204.08 | 204.08 | +0.68% | 18,321,022 |
| 2025-12-18 | 205.05 | 206.78 | 201.50 | 202.70 | -2.12% | 11,934,840 |
| 2025-12-17 | 199.00 | 208.69 | 197.41 | 207.10 | +4.73% | 21,042,703 |
| 2025-12-16 | 201.99 | 203.38 | 196.21 | 197.75 | -2.59% | 17,187,429 |
| 2025-12-15 | 207.80 | 208.90 | 202.68 | 203.00 | -3.33% | 18,585,939 |
| 2025-12-12 | 212.00 | 212.00 | 205.00 | 210.00 | -1.22% | 32,185,679 |
| 2025-12-11 | 218.52 | 218.98 | 210.70 | 212.60 | -2.70% | 25,636,099 |
| 2025-12-10 | 212.01 | 221.00 | 207.18 | 218.50 | -0.36% | 45,135,207 |
| 2025-12-09 | 217.94 | 223.73 | 215.99 | 219.30 | -0.72% | 21,965,720 |
| 2025-12-08 | 214.00 | 224.66 | 213.51 | 220.88 | +3.09% | 24,229,891 |
| 2025-12-05 | 213.00 | 215.68 | 208.33 | 214.26 | -0.81% | 20,001,440 |
| 2025-12-04 | 209.01 | 216.28 | 208.38 | 216.00 | +2.79% | 17,686,414 |
| 2025-12-03 | 211.43 | 215.00 | 209.10 | 210.14 | -1.15% | 13,403,465 |
| 2025-12-02 | 215.00 | 215.76 | 211.60 | 212.58 | -1.60% | 12,135,227 |
| 2025-12-01 | 219.90 | 219.90 | 211.50 | 216.03 | -0.58% | 25,556,135 |
| 2025-11-28 | 214.00 | 219.58 | 210.68 | 217.30 | +0.63% | 20,389,485 |
| 2025-11-27 | 217.00 | 232.89 | 215.66 | 215.95 | +1.08% | 38,381,092 |
| 2025-11-26 | 206.00 | 217.62 | 204.00 | 213.65 | +3.36% | 29,822,061 |
| 2025-11-25 | 210.00 | 211.78 | 204.36 | 206.70 | -0.75% | 21,285,608 |
| 2025-11-24 | 208.97 | 210.82 | 203.27 | 208.26 | +0.95% | 17,832,895 |
| 2025-11-21 | 210.00 | 211.88 | 205.36 | 206.30 | -3.97% | 17,564,598 |
| 2025-11-20 | 218.29 | 219.79 | 213.51 | 214.83 | +0.84% | 13,272,312 |
| 2025-11-19 | 215.00 | 218.90 | 212.84 | 213.03 | -0.92% | 11,876,154 |
| 2025-11-18 | 212.78 | 218.20 | 212.01 | 215.00 | +0.69% | 15,560,599 |
| 2025-11-17 | 213.80 | 217.88 | 211.18 | 213.53 | +0.62% | 15,265,307 |
| 2025-11-14 | 218.00 | 218.00 | 212.21 | 212.21 | -4.73% | 19,864,159 |
| 2025-11-13 | 219.90 | 224.34 | 216.20 | 222.75 | +1.26% | 19,094,611 |
| 2025-11-12 | 221.00 | 221.95 | 216.00 | 219.98 | -0.64% | 17,237,803 |
| 2025-11-11 | 226.00 | 230.90 | 220.50 | 221.40 | -1.54% | 18,570,142 |
| 2025-11-10 | 232.00 | 233.21 | 220.68 | 224.87 | -3.35% | 24,090,569 |
| 2025-11-07 | 233.97 | 237.25 | 230.71 | 232.67 | -2.92% | 21,415,506 |
| 2025-11-06 | 227.00 | 246.38 | 226.01 | 239.68 | +7.96% | 41,999,265 |
| 2025-11-05 | 218.01 | 224.41 | 217.50 | 222.00 | -0.76% | 18,213,333 |
| 2025-11-04 | 226.13 | 230.65 | 221.86 | 223.70 | -1.09% | 17,825,814 |
| 2025-11-03 | 225.99 | 227.13 | 220.86 | 226.17 | -1.38% | 22,377,081 |
| 2025-10-31 | 238.00 | 239.80 | 229.06 | 229.33 | -3.72% | 26,190,056 |
| 2025-10-30 | 245.00 | 248.88 | 236.38 | 238.20 | -3.50% | 32,111,392 |
| 2025-10-29 | 245.07 | 252.76 | 242.24 | 246.84 | +0.45% | 25,978,803 |
| 2025-10-28 | 248.00 | 252.58 | 245.08 | 245.74 | -2.11% | 24,542,669 |
| 2025-10-27 | 253.00 | 254.84 | 245.55 | 251.03 | +0.81% | 34,773,215 |
| 2025-10-24 | 240.01 | 251.81 | 237.31 | 249.01 | +5.45% | 40,447,010 |
| 2025-10-23 | 238.12 | 239.00 | 231.64 | 236.15 | -2.33% | 22,349,111 |
| 2025-10-22 | 233.76 | 247.20 | 232.88 | 241.79 | +2.06% | 35,916,285 |
| 2025-10-21 | 229.20 | 240.39 | 225.60 | 236.90 | +3.57% | 33,830,368 |
| 2025-10-20 | 235.00 | 236.70 | 227.20 | 228.74 | +0.21% | 28,194,944 |
| 2025-10-17 | 233.29 | 234.89 | 223.00 | 228.25 | -2.04% | 29,385,359 |
| 2025-10-16 | 230.00 | 238.58 | 227.84 | 233.01 | -3.34% | 29,767,646 |
| 2025-10-15 | 228.18 | 243.21 | 228.06 | 241.05 | +5.91% | 35,901,105 |
| 2025-10-14 | 248.80 | 248.98 | 224.38 | 227.60 | -6.72% | 46,191,968 |
| 2025-10-13 | 241.00 | 249.88 | 237.01 | 244.00 | +1.04% | 38,308,671 |
| 2025-10-10 | 257.00 | 257.00 | 238.58 | 241.49 | -8.20% | 47,982,149 |
| 2025-10-09 | 262.00 | 273.33 | 261.39 | 263.05 | +4.14% | 46,320,724 |
| 2025-09-30 | 260.50 | 262.50 | 251.50 | 252.60 | -1.27% | 38,990,798 |
| 2025-09-29 | 259.00 | 259.88 | 246.00 | 255.84 | -1.26% | 46,371,883 |
| 2025-09-26 | 263.03 | 268.68 | 259.00 | 259.10 | -3.29% | 34,330,791 |
| 2025-09-25 | 259.88 | 277.98 | 258.05 | 267.92 | +3.09% | 48,105,178 |
| 2025-09-24 | 255.99 | 267.00 | 252.16 | 259.89 | +2.05% | 54,606,168 |
| 2025-09-23 | 258.88 | 264.88 | 249.53 | 254.66 | -2.51% | 53,757,305 |
| 2025-09-22 | 232.00 | 274.78 | 230.00 | 261.21 | +10.70% | 71,882,818 |
| 2025-09-19 | 247.99 | 249.99 | 235.20 | 235.96 | -3.22% | 49,765,418 |
| 2025-09-18 | 250.06 | 265.00 | 237.01 | 243.81 | +0.46% | 76,028,572 |
| 2025-09-17 | 241.57 | 244.97 | 234.55 | 242.69 | -1.35% | 49,119,380 |
| 2025-09-16 | 234.07 | 255.96 | 234.00 | 246.00 | +6.26% | 64,081,001 |
| 2025-09-15 | 232.24 | 241.88 | 225.01 | 231.50 | +5.22% | 66,250,859 |
| 2025-09-12 | 216.00 | 233.33 | 215.68 | 220.02 | -0.37% | 81,504,861 |
| 2025-09-11 | 185.14 | 220.84 | 184.80 | 220.84 | +20.00% | 77,578,736 |
| 2025-09-10 | 178.27 | 189.41 | 178.27 | 184.03 | +5.46% | 46,981,365 |
| 2025-09-09 | 177.43 | 179.30 | 173.50 | 174.51 | -2.70% | 24,336,912 |
| 2025-09-08 | 179.99 | 182.50 | 175.12 | 179.35 | -0.03% | 32,391,946 |
| 2025-09-05 | 173.88 | 181.24 | 169.33 | 179.40 | +3.53% | 46,046,555 |
| 2025-09-04 | 195.50 | 195.60 | 170.41 | 173.28 | -11.13% | 67,091,705 |
| 2025-09-03 | 198.00 | 199.39 | 192.00 | 194.98 | -3.42% | 39,003,401 |
| 2025-09-02 | 206.00 | 211.79 | 196.80 | 201.89 | -3.38% | 55,062,623 |
| 2025-09-01 | 199.00 | 217.33 | 194.90 | 208.96 | +7.42% | 65,733,413 |
| 2025-08-29 | 199.71 | 199.82 | 192.60 | 194.52 | -5.11% | 49,882,764 |
| 2025-08-28 | 191.00 | 205.69 | 190.88 | 205.00 | +6.80% | 69,739,515 |
| 2025-08-27 | 200.17 | 202.61 | 191.37 | 191.95 | -2.68% | 64,584,689 |
| 2025-08-26 | 203.18 | 203.90 | 196.80 | 197.23 | -6.13% | 57,920,179 |
| 2025-08-25 | 196.00 | 217.66 | 195.36 | 210.10 | +12.92% | 102,204,424 |
| 2025-08-22 | 159.18 | 186.06 | 159.18 | 186.06 | +20.00% | 75,154,632 |
| 2025-08-21 | 156.91 | 160.30 | 154.14 | 155.05 | -0.47% | 41,757,541 |
| 2025-08-20 | 148.88 | 155.96 | 146.77 | 155.79 | +4.75% | 48,236,173 |
| 2025-08-19 | 152.10 | 153.66 | 148.70 | 148.73 | -2.54% | 36,311,641 |
| 2025-08-18 | 155.00 | 155.58 | 151.40 | 152.61 | -0.81% | 43,059,835 |
| 2025-08-15 | 150.03 | 155.00 | 150.00 | 153.86 | +0.90% | 44,245,540 |
| 2025-08-14 | 140.90 | 159.99 | 140.56 | 152.49 | +8.83% | 78,901,478 |
| 2025-08-13 | 140.00 | 142.33 | 138.58 | 140.12 | +0.95% | 36,888,371 |
| 2025-08-12 | 136.00 | 143.68 | 135.05 | 138.80 | +2.13% | 49,599,929 |
| 2025-08-11 | 136.15 | 136.89 | 135.70 | 135.91 | -0.15% | 16,045,534 |
| 2025-08-08 | 136.60 | 137.17 | 135.70 | 136.12 | -0.36% | 16,515,727 |
| 2025-08-07 | 137.89 | 138.85 | 136.41 | 136.61 | -0.53% | 24,239,698 |
| 2025-08-06 | 139.35 | 139.62 | 136.38 | 137.34 | -3.59% | 40,868,260 |
| 2025-08-05 | 141.50 | 142.80 | 139.35 | 142.46 | -0.08% | 17,612,763 |
| 2025-08-04 | 137.00 | 145.03 | 137.00 | 142.58 | +3.51% | 31,919,602 |
| 2025-08-01 | 139.70 | 143.67 | 137.02 | 137.75 | -1.04% | 22,549,053 |
| 2025-07-31 | 140.30 | 144.96 | 138.80 | 139.20 | -0.89% | 31,067,382 |
| 2025-07-30 | 142.10 | 143.19 | 139.61 | 140.45 | -1.78% | 16,945,833 |
| 2025-07-29 | 139.10 | 145.00 | 138.51 | 143.00 | +2.19% | 28,162,518 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+15.11%). Worst month: May (-8.33%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hygon Information Technology Co. Ltd. A's (688041.SHG) latest close?
295.75 on 2026-08-07, from the Closelook data lake's daily price record.
What is 688041.SHG's 52-week high and low?
395.17 high and 135.05 low over the trailing 52 weeks, as of 2026-08-07.
What is Hygon Information Technology Co. Ltd. A's strongest and weakest month historically?
Historically, 688041.SHG's strongest calendar month has been Feb (average +15.11%) and its weakest May (average -8.33%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.