Hillstone Networks Co., Ltd. - 688030.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.9	18.23	18.23	18.77	17.9	3.22M
February 12, 2026	18	17.99	17.99	18.14	17.75	1.97M
February 11, 2026	17.85	17.93	17.93	18.28	17.78	2.16M
February 10, 2026	18	17.85	17.85	18.1	17.83	2.62M
February 09, 2026	17.7	17.91	17.91	18.05	17.7	2.83M
February 06, 2026	17.66	17.4	17.4	17.73	17.26	2.54M
February 05, 2026	17.57	17.58	17.58	17.83	17.56	1.97M
February 04, 2026	18.01	17.82	17.82	18.07	17.44	3.76M
February 03, 2026	17.6	18.11	18.11	18.48	17.45	3.31M
February 02, 2026	17.7	17.4	17.4	17.89	17.4	2.84M
January 30, 2026	18.12	17.75	17.75	18.26	17.57	3.5M
January 29, 2026	18.18	18.03	18.03	18.75	17.93	3.82M
January 28, 2026	19	18.1	18.1	19.01	18.07	5.82M
January 27, 2026	19.33	19.42	19.42	19.59	18.75	2.62M
January 26, 2026	19.74	19.38	19.38	19.89	19.08	3.08M
January 23, 2026	19.64	19.74	19.74	19.8	19.52	3.08M
January 22, 2026	19.22	19.64	19.64	19.73	19.02	3.03M
January 21, 2026	19.21	19.25	19.25	19.48	19.12	2.39M
January 20, 2026	19.8	19.45	19.45	19.8	19.13	2.97M
January 19, 2026	19.76	19.69	19.69	19.93	19.39	3.46M
January 16, 2026	20.31	19.89	19.89	20.55	19.5	5.74M
January 15, 2026	21.2	20.44	20.44	21.66	19.91	8.27M
January 14, 2026	19.56	19.9	19.9	20.5	19.56	5.34M
January 13, 2026	19.8	19.56	19.56	20.17	19.4	4.99M
January 12, 2026	19.03	19.71	19.71	19.73	19	5.06M
January 09, 2026	18.49	18.83	18.83	18.93	18.34	3.31M
January 08, 2026	18.16	18.42	18.42	18.49	18.15	2.85M
January 07, 2026	18.45	18.16	18.16	18.54	18.06	2.68M
January 06, 2026	18.6	18.35	18.35	18.6	18.27	2.28M
January 05, 2026	18.23	18.49	18.49	18.56	18.14	2.06M
December 31, 2025	17.99	18.17	18.17	18.33	17.8	1.65M
December 30, 2025	18.13	17.85	17.85	18.35	17.8	1.45M
December 29, 2025	18.12	18.16	18.16	18.28	17.93	1.71M
December 26, 2025	17.86	18.11	18.11	18.69	17.76	2.74M
December 25, 2025	17.71	17.83	17.83	17.93	17.65	1.27M
December 24, 2025	17.44	17.77	17.77	17.83	17.43	1.44M
December 23, 2025	17.9	17.44	17.44	18.08	17.43	2.12M
December 22, 2025	18	17.68	17.68	18.07	17.66	1.55M
December 19, 2025	17.85	17.71	17.71	18.05	17.69	1.62M
December 18, 2025	17.7	17.65	17.65	17.96	17.35	1.27M
December 17, 2025	17.44	17.68	17.68	17.71	17.08	1.46M
December 16, 2025	17.85	17.55	17.55	17.85	17.4	1.47M
December 15, 2025	18.02	17.77	17.77	18.18	17.7	1.65M
December 12, 2025	17.9	18.02	18.02	18.15	17.72	1.62M
December 11, 2025	18.4	17.85	17.85	18.4	17.79	2.15M
December 10, 2025	18.78	18.37	18.37	18.86	18.23	2.29M
December 09, 2025	19.4	18.93	18.93	19.47	18.86	1.62M
December 08, 2025	19	19.45	19.45	19.68	19	2.57M
December 05, 2025	18.86	18.94	18.94	19.1	18.5	1.75M
December 04, 2025	19.18	18.73	18.73	19.18	18.55	1.97M
December 03, 2025	19.56	19	19	19.7	18.9	2.14M
December 02, 2025	20.08	19.53	19.53	20.08	19.46	2.75M
December 01, 2025	20.4	20.09	20.09	20.58	19.85	5.06M
November 28, 2025	19.35	20.49	20.49	20.95	19.22	5.47M
November 27, 2025	19.52	19.43	19.43	19.86	19.38	2.08M
November 26, 2025	19.75	19.5	19.5	20.17	19.4	3.39M
November 25, 2025	19.24	19.88	19.88	20.29	19.24	3.77M
November 24, 2025	18.9	19.37	19.37	19.58	18.37	3.92M
November 21, 2025	18.5	17.92	17.92	18.88	17.72	1.63M
November 20, 2025	18.92	18.76	18.76	19.06	18.43	1.57M

Hillstone Networks Co., Ltd. (688030.SS) SHH