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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	36.88	38.18	38.18	39.37	36.35	25.53M
September 02, 2025	38	36.95	36.95	39.48	36.3	34.19M
September 01, 2025	35.03	35.3	35.3	35.83	34.33	20.09M
August 29, 2025	34.59	34.56	34.56	34.88	33.18	28.36M
August 28, 2025	29.88	33.68	33.68	34.25	29.86	41.74M
August 27, 2025	30.87	30.18	30.18	31.68	30.12	15.09M
August 26, 2025	30.78	30.87	30.87	31.35	30.49	8.24M
August 25, 2025	30.26	30.78	30.78	31.49	30.17	12.42M
August 22, 2025	29.63	30.29	30.29	30.38	29.48	11.08M
August 21, 2025	30.49	29.61	29.61	30.67	29.37	11.92M
August 20, 2025	30.61	30.49	30.49	30.75	29.65	13.27M
August 19, 2025	31.45	30.66	30.66	31.46	30.58	12.72M
August 18, 2025	30.89	31.23	31.23	31.7	30.56	11.9M
August 15, 2025	30.39	30.95	30.95	30.99	30.26	9.75M
August 14, 2025	31.48	30.31	30.31	31.65	30.28	8.08M
August 13, 2025	31.5	31.41	31.41	31.67	31.25	7.36M
August 12, 2025	31.5	31.42	31.42	31.99	30.98	7.6M
August 11, 2025	30.29	31.65	31.65	32.36	30.29	11.45M
August 08, 2025	30.99	30.27	30.27	31.08	30.21	5.12M

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