Huagong Tech Company Limited - 000988.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	64.41	67.54	67.54	67.67	62.5	113.3M
September 04, 2025	72.98	64.8	64.8	73.4	64.8	110.29M
September 03, 2025	75.51	72	72	75.7	70.53	124.04M
September 02, 2025	75.39	74.26	74.26	80.12	73.12	180.51M
September 01, 2025	74.5	75.26	75.26	75.26	72.8	118.78M
August 29, 2025	64.65	68.42	68.42	69.6	63.03	104.95M
August 28, 2025	60.56	64.4	64.4	64.43	60.56	103.5M
August 27, 2025	60.18	60.88	60.88	63.87	60.18	97.05M
August 26, 2025	59.92	60.07	60.07	61.42	59.2	65.34M
August 25, 2025	60.53	59.97	59.97	61.5	59.2	107.22M
August 22, 2025	55.02	58.63	58.63	59.64	55.02	92.28M
August 21, 2025	55.6	54.55	54.55	56.18	54.26	59.33M
August 20, 2025	52.05	54.78	54.78	55.28	51.08	63.88M
August 19, 2025	52.49	52.83	52.83	54.44	52.28	54.27M
August 18, 2025	51.52	52.24	52.24	52.74	51.35	51.38M
August 15, 2025	51.35	51.52	51.52	52.35	51.14	38.36M
August 14, 2025	52.7	51.64	51.64	52.83	51.4	33.98M
August 13, 2025	51.74	53	53	53.2	51.46	49.37M
August 12, 2025	49.44	51.67	51.67	51.85	49.44	28.97M
August 11, 2025	49.4	51.38	51.38	51.38	49.35	40.62M
August 08, 2025	49.44	49.43	49.43	50.12	49.21	20.8M
August 07, 2025	50.98	49.6	49.6	51.25	48.75	46.68M
August 06, 2025	50.82	51.02	51.02	51.59	50.71	24.9M
August 05, 2025	50.66	51.1	51.1	51.7	50.06	37.81M
August 04, 2025	49.65	50.06	50.06	50.49	49.52	24.27M
August 01, 2025	50.39	50.08	50.08	51.48	49.45	38.83M
July 31, 2025	50.93	50.56	50.56	52.35	50.24	55.19M
July 30, 2025	51.15	50.28	50.28	51.23	49.81	35.16M
July 29, 2025	50.03	51.45	51.45	51.5	49.7	47.4M
July 28, 2025	48.77	50.42	50.42	50.83	48.58	64.33M
July 25, 2025	48.08	47.85	47.85	48.17	47.41	20.1M
July 24, 2025	48.76	48.07	48.07	48.87	47.6	29.17M
July 23, 2025	48.23	48.03	48.03	48.4	47.7	24.74M
July 22, 2025	48.2	48.74	48.74	50.44	48.08	42.63M
July 21, 2025	48.51	48.17	48.17	48.82	47.72	29.91M
July 18, 2025	49.75	48.82	48.82	50.2	48.69	28.86M
July 17, 2025	47.7	49.55	49.55	50.5	47.59	45.82M
July 16, 2025	48.27	47.7	47.7	49.09	47.65	38.96M
July 15, 2025	46.19	48.27	48.27	48.66	46.17	56.3M
July 14, 2025	46.33	45.94	45.94	46.58	45.8	18.99M
July 11, 2025	47	46.34	46.34	47.18	46.3	26.08M
July 10, 2025	47.78	47.18	47.18	47.78	46.5	27.91M
July 09, 2025	46.56	47.32	47.32	48.29	46.33	62.73M
July 08, 2025	44.53	44.93	44.93	45.15	44.31	36.86M
July 07, 2025	45	44.47	44.47	45.25	44	17.56M
July 04, 2025	45.66	45.15	45.15	46.1	45.03	18.53M
July 03, 2025	45.47	45.79	45.79	45.96	45.42	15.49M
July 02, 2025	46.3	45.27	45.27	46.39	45.11	22.22M
July 01, 2025	47	46.46	46.46	47	46.21	18.96M
June 30, 2025	46.76	47.01	47.01	47.46	46.63	24.77M
June 27, 2025	46.52	46.33	46.33	46.88	45.85	21.09M
June 26, 2025	46.72	46.45	46.45	47.32	46.37	20.77M
June 25, 2025	46.4	46.6	46.6	47.19	45.99	24.44M
June 24, 2025	45.01	46.28	46.28	46.49	45.01	36.96M
June 23, 2025	43.65	44.38	44.38	45.44	43.6	20.58M
June 20, 2025	43.73	44.03	44.03	44.5	43.65	15.86M
June 19, 2025	44.56	43.96	43.76	45.1	43.71	17.06M
June 18, 2025	45	44.74	44.53	45.08	44.14	19.11M
June 17, 2025	45.6	44.69	44.48	45.67	44.56	17.44M
June 16, 2025	44.71	45.52	45.31	46.14	44.65	22.33M

Huagong Tech Company Limited (000988.SZ) SHZ