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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71.5	72.6	72.6	73.11	70.8	28.96M
December 03, 2025	72.99	72.08	72.08	74.44	71.82	34.53M
December 02, 2025	73.4	73.13	73.13	73.95	72.77	34.26M
December 01, 2025	72.95	73.62	73.62	73.74	71.75	51.12M
November 28, 2025	72.51	72.83	72.83	73.71	71.51	33.7M
November 27, 2025	72.01	72.91	72.91	75.98	71.91	59.43M
November 26, 2025	70.21	72.4	72.4	74.14	69.85	59.07M
November 25, 2025	69.47	70.77	70.77	72.8	69.47	48.79M
November 24, 2025	68.62	68.41	68.41	69.23	67.38	38.22M
November 21, 2025	69.22	67.88	67.88	69.7	67.28	38.65M
November 20, 2025	73.82	71.33	71.33	74.14	71.01	31.59M
November 19, 2025	71.7	71.98	71.98	73.28	71.25	31.17M
November 18, 2025	71.4	71.79	71.79	73.26	70.87	28.96M
November 17, 2025	72.21	71.68	71.68	72.82	71.13	22.85M
November 14, 2025	72.21	71.31	71.31	72.65	71.12	23.58M
November 13, 2025	72.32	73.34	73.34	73.82	71.48	30.4M
November 12, 2025	72.31	72.08	72.08	73.1	71.08	42.12M
November 11, 2025	76.9	73.02	73.02	77.2	72.86	47.59M
November 10, 2025	77.07	75.98	75.98	78.1	74.66	38.38M
November 07, 2025	77.02	77.42	77.42	78.39	76.06	33.83M
November 06, 2025	76.32	78.25	78.25	78.5	76.21	46.85M
November 05, 2025	74.51	75.75	75.75	76.26	74.3	39.5M
November 04, 2025	77.99	76.88	76.88	78.72	76.3	33.62M
November 03, 2025	78.54	78.26	78.26	79.37	76.08	55.57M
October 31, 2025	83.5	79.82	79.82	83.69	79.74	65.89M
October 30, 2025	86.83	83.7	83.7	86.83	83.44	67.34M
October 29, 2025	87.78	87.38	87.38	89.28	85.93	73.13M
October 28, 2025	87.04	86.63	86.63	88.98	86.01	79.8M
October 27, 2025	84	87	87	88.97	83.3	113.73M
October 24, 2025	78.5	81.02	81.02	81.45	76.9	114.47M
October 23, 2025	81.27	82.6	82.6	84.5	80.53	57.54M
October 22, 2025	82.72	85.16	85.16	87.17	82.1	78.48M
October 21, 2025	80.8	82.78	82.78	83.95	79.69	74.47M
October 20, 2025	79.51	79.74	79.74	82.68	78.9	62.37M
October 17, 2025	81.27	77.5	77.5	81.5	77.34	49.13M
October 16, 2025	79.62	80.96	80.96	83.11	79.02	57.1M
October 15, 2025	78.8	80.37	80.37	80.67	77.19	57.47M
October 14, 2025	84.1	78.56	78.56	84.48	78.1	72.24M
October 13, 2025	80.47	82.52	82.52	84.2	80.47	60.8M
October 10, 2025	87.5	85.24	85.24	88.34	84.79	67.42M
October 09, 2025	90.15	88.41	88.41	91.9	88.11	97.81M
September 30, 2025	100.19	92.48	92.48	100.66	91.77	117.96M
September 29, 2025	94.01	99.15	99.15	99.85	93	87.4M
September 26, 2025	98	92.2	92.2	100.89	92.2	114.43M
September 25, 2025	91.1	97.68	97.68	97.68	90.18	103.32M
September 24, 2025	86.96	88.8	88.8	89.33	85.4	69.74M
September 23, 2025	93.98	88.25	88.25	95.55	85.94	116.21M
September 22, 2025	91.92	92.35	92.35	93.76	87.03	95.27M
September 19, 2025	88.3	91.12	91.12	94.54	87.5	99.19M
September 18, 2025	71	87.57	87.57	91.33	71	119.19M
September 17, 2025	82.48	85.57	85.57	86.92	82.1	90.84M
September 16, 2025	81.58	81.34	81.34	83.99	80.28	85.6M
September 15, 2025	78.53	81.26	81.26	83.98	76.9	109.52M
September 12, 2025	71	77.09	77.09	78.5	70.43	130.3M
September 11, 2025	68.3	72.27	72.27	72.27	67.5	96.53M
September 10, 2025	66	65.7	65.7	66.95	64.59	60.46M
September 09, 2025	65.82	64.73	64.73	66.69	64.29	50.39M
September 08, 2025	66.88	66.79	66.79	67.94	64.78	75.43M
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

Huagong Tech Company Limited (000988.SZ) SHZ