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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	31.5	30.92	30.92	31.67	30.9	5.87M
August 06, 2025	31.4	31.51	31.51	31.79	30.93	6.74M
August 05, 2025	31.65	31.3	31.3	31.67	31.05	4.2M
August 04, 2025	31.08	31.39	31.39	31.45	30.5	5.4M
August 01, 2025	31.04	31.23	31.23	32.58	30.86	8.84M
July 31, 2025	31	31.09	31.09	31.88	30.86	6.68M
July 30, 2025	32.2	31.2	31.2	32.35	30.91	6.53M
July 29, 2025	32.23	32.3	32.3	33.1	32.03	5.96M
July 28, 2025	32	32.21	32.21	32.6	31.5	6.34M
July 25, 2025	32.18	31.88	31.88	32.18	31.66	4.17M
July 24, 2025	31.82	32.05	32.05	32.6	31.82	7.81M
July 23, 2025	32.5	31.76	31.76	32.55	31.7	5.54M
July 22, 2025	31.2	32.45	32.45	32.8	30.89	11.57M
July 21, 2025	31.13	31.18	31.18	31.31	30.8	4.79M
July 18, 2025	31.03	31.13	31.13	31.68	30.9	5.81M
July 17, 2025	30.13	30.98	30.98	31.06	29.93	4.97M
July 16, 2025	30.08	30.26	30.26	30.62	30.01	3.39M
July 15, 2025	30.55	30.18	30.18	30.93	29.85	4.58M
July 14, 2025	30.75	30.53	30.53	30.99	30.3	4.32M
July 11, 2025	31	30.86	30.86	31.25	30.69	3.75M
July 10, 2025	30.98	30.91	30.91	31.23	30.61	2.75M
July 09, 2025	31.79	30.98	30.98	31.8	30.9	4.76M
July 08, 2025	31.45	31.63	31.63	32.31	31.12	4.99M
July 07, 2025	31.39	31.29	31.29	31.59	31.09	2.83M
July 04, 2025	32.27	31.39	31.39	32.36	31.33	5.85M
July 03, 2025	32.02	32.53	32.53	32.93	31.51	6.92M
July 02, 2025	32.15	32.09	32.09	32.94	31.63	5.8M
July 01, 2025	32.81	32.16	32.16	32.82	31.81	6.83M
June 30, 2025	32.97	32.9	32.9	33.4	32.72	5.32M
June 27, 2025	33.49	32.98	32.98	34.4	32.92	6.52M
June 26, 2025	33.9	33.48	33.48	34.94	33.36	8.72M
June 25, 2025	34.14	33.71	33.71	34.91	33.4	11.43M
June 24, 2025	32	33.77	33.77	33.89	31.82	10.8M
June 23, 2025	30.83	31.97	31.97	32.49	30.75	6.45M
June 20, 2025	31.89	31.34	31.34	32.76	31.31	6.43M
June 19, 2025	32.08	32.04	32.04	33.6	31.81	8.49M
June 18, 2025	32.02	31.99	31.99	32.32	31.08	6.25M
June 17, 2025	31.35	32.19	32.19	32.88	31.32	8.67M

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