Hymson Laser Technology Group Co.,Ltd. - 688559.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.27	44.4	44.4	45.27	43.9	6.91M
December 03, 2025	46.68	45.1	45.1	47.83	44.69	9.1M
December 02, 2025	46.77	46.82	46.82	47.67	46.01	12.93M
December 01, 2025	44.05	46	46	47.65	43.97	15.07M
November 28, 2025	44.98	45.83	45.83	47.15	44.45	11.91M
November 27, 2025	46.03	45.03	45.03	47.23	44.8	12.99M
November 26, 2025	48.3	46.08	46.08	48.52	45.89	13.7M
November 25, 2025	50.37	48.43	48.43	50.37	48.13	9.67M
November 24, 2025	50	49.44	49.44	50.8	48.75	11.25M
November 21, 2025	51.69	49.01	49.01	52.76	48.93	16.22M
November 20, 2025	53.73	52.76	52.76	55.44	52.72	13.65M
November 19, 2025	55.14	52.4	52.4	56.6	51.91	16.2M
November 18, 2025	54	54.72	54.72	57.61	54	21.27M
November 17, 2025	52.05	54.3	54.3	55.72	52.05	25.83M
November 14, 2025	45.5	51.34	51.34	52.18	44.75	24.62M
November 13, 2025	44.01	46	46	47.38	43.9	11.84M
November 12, 2025	44.95	43.95	43.95	45.19	43.3	7.58M
November 11, 2025	44.89	44.95	44.95	46.3	44.68	10.04M
November 10, 2025	47.94	45.23	45.23	49.49	43.81	21.01M
November 07, 2025	48.76	48.07	48.07	49.72	47.73	14.73M
November 06, 2025	46.96	48.4	48.4	48.96	46.5	14.26M
November 05, 2025	46	46.35	46.35	48.4	45.39	15.51M
November 04, 2025	49.02	46.75	46.75	49.17	46.13	16.9M
November 03, 2025	45	48.97	48.97	49.28	44.6	36.7M
October 31, 2025	41.92	43.08	43.08	44.95	41.7	22.99M
October 30, 2025	41	42.7	42.7	43.46	41	12.71M
October 29, 2025	40.06	41.47	41.47	41.55	39.76	8.63M
October 28, 2025	39.14	40.06	40.06	41.51	39.14	9.74M
October 27, 2025	39.39	39.54	39.54	39.83	38.57	7.76M
October 24, 2025	37.69	38.81	38.81	39.23	37.66	6.94M
October 23, 2025	37.75	37.73	37.73	37.95	37	4.44M
October 22, 2025	38.38	37.69	37.69	38.41	37.6	4.09M
October 21, 2025	38.28	38.37	38.37	38.65	38.03	5.12M
October 20, 2025	38.38	38.01	38.01	38.9	37.7	6.27M
October 17, 2025	39.22	37.72	37.72	40.5	37.72	8.28M
October 16, 2025	39.1	39.32	39.32	40.17	39.08	6.77M
October 15, 2025	39.45	39.6	39.6	39.71	38.6	7.31M
October 14, 2025	40.94	39.5	39.5	41.65	39.05	11.97M
October 13, 2025	37	40.14	40.14	40.5	36.8	15.52M
October 10, 2025	42.1	38.8	38.8	42.88	38.7	22.93M
October 09, 2025	43.01	43.16	43.16	45.2	43.01	16.67M
September 30, 2025	42.7	42.05	42.05	43.7	41.61	13.44M
September 29, 2025	42.12	42.79	42.79	43.88	42.12	15.98M
September 26, 2025	43.88	41.4	41.4	44.18	41.35	15.64M
September 25, 2025	45.16	43.7	43.7	45.99	43.7	20.06M
September 24, 2025	40.64	45.82	45.82	46.96	40.3	29.94M
September 23, 2025	41.2	40.29	40.29	41.62	39.3	14.2M
September 22, 2025	40.25	40.98	40.98	41.97	40.25	11.44M
September 19, 2025	40.4	40.23	40.23	41.76	40	12.35M
September 18, 2025	42.25	40.55	40.55	42.5	39.97	17.8M
September 17, 2025	40.97	42.25	42.25	43.39	40.3	18.24M
September 16, 2025	40.49	41.01	41.01	41.43	40.01	15.12M
September 15, 2025	40.31	40.07	40.07	41.57	40.07	18.22M
September 12, 2025	42.4	40.38	40.38	43.09	40.01	22.39M
September 11, 2025	41.61	41.61	41.61	42.36	40.66	19.45M
September 10, 2025	40.3	40.92	40.92	42.65	40.24	18.92M
September 09, 2025	41.16	40.8	40.8	42.17	40.4	20.2M
September 08, 2025	43.5	42.11	42.11	44.8	41.48	36.98M
September 05, 2025	37.23	41.35	41.35	42	37.23	35.91M
September 04, 2025	38.18	36.5	36.5	39.5	35.88	26.97M

Hymson Laser Technology Group Co.,Ltd. (688559.SS) SHH