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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	57.7	57.41	57.41	58.39	57.13	4.49M
February 12, 2026	56.89	57.8	57.8	58.15	56.35	5.23M
February 11, 2026	56.86	56.55	56.55	57.92	56.02	4.66M
February 10, 2026	57.9	57.6	57.6	58.52	57.15	5.36M
February 09, 2026	57.5	57.81	57.81	59.3	57.12	8.31M
February 06, 2026	55.83	56.42	56.42	57.44	54.54	7.41M
February 05, 2026	57.6	55.84	55.84	58.5	55.3	8M
February 04, 2026	58.66	58.59	58.59	59	56.91	8.01M
February 03, 2026	55.86	58.37	58.37	58.5	55.81	9.54M
February 02, 2026	57.28	54.77	54.77	58	54.77	11.17M
January 30, 2026	56.5	57.8	57.8	58.64	56.03	11.63M
January 29, 2026	60.71	56.83	56.83	62.11	56.5	14.33M
January 28, 2026	63.09	60.86	60.86	63.9	60.4	9.83M
January 27, 2026	60.58	64.01	64.01	64.41	58.01	15.38M
January 26, 2026	67.97	61.5	61.5	68.37	61	18.78M
January 23, 2026	63.29	68.38	68.38	68.99	63.11	17.08M
January 22, 2026	60.23	62.9	62.9	65.14	60	13.19M
January 21, 2026	59.11	60.45	60.45	61.5	58	9.95M
January 20, 2026	62.5	59.49	59.49	63.21	58.03	13.88M
January 19, 2026	60.05	63.49	63.49	64.57	59.5	14.81M
January 16, 2026	62.01	59.76	59.76	63.1	59.47	10.49M
January 15, 2026	59.09	62.1	62.1	62.3	59.09	14.28M
January 14, 2026	60.1	59.67	59.67	64	58.58	19.74M
January 13, 2026	63.77	60.4	60.4	64.8	59.85	18.24M
January 12, 2026	55.85	61.29	61.29	62.25	54.6	22.57M
January 09, 2026	55	55.41	55.41	56.74	54	12.48M
January 08, 2026	53.91	55.29	55.29	57.5	53.5	12.8M
January 07, 2026	53.75	54.13	54.13	55	52.6	12.63M
January 06, 2026	50.09	54	54	55.6	50.09	17.74M
January 05, 2026	48.04	50.05	50.05	50.65	47.67	10.65M
December 31, 2025	50	48.06	48.06	50.09	47.77	11.64M
December 30, 2025	50.1	50.14	50.14	50.87	48.97	9.79M
December 29, 2025	49.91	49.77	49.77	51.55	48.4	12.76M
December 26, 2025	50.02	49.84	49.84	50.87	48.62	15.15M
December 25, 2025	48.88	50.92	50.92	51.67	48.47	17.49M
December 24, 2025	45.5	48.48	48.48	48.6	45.36	15.32M
December 23, 2025	45	45.97	45.97	47.77	44.7	15.35M
December 22, 2025	42.7	44.28	44.28	45.38	42.33	8.81M
December 19, 2025	43.06	42.72	42.72	43.6	42.22	7.51M
December 18, 2025	44.24	42.79	42.79	44.62	42.52	8.42M
December 17, 2025	41.7	44.64	44.64	44.89	41.18	12.92M
December 16, 2025	43.48	41.67	41.67	43.48	41.1	8.99M
December 15, 2025	44.06	43.19	43.19	44.1	42.71	10.01M
December 12, 2025	44.34	44.17	44.17	45	42.92	14.28M
December 11, 2025	46.97	44.38	44.38	47.5	44.31	11.13M
December 10, 2025	47.14	46.07	46.07	47.65	45.66	8.52M
December 09, 2025	47	47.14	47.14	49.5	46.98	11.34M
December 08, 2025	43.33	47.34	47.34	48.54	43.29	14.38M
December 05, 2025	44.74	43.1	43.1	44.84	42.88	9.85M
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

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