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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Huagong Tech Company Limited (000988.SZ) SHZ