Hangzhou Honghua Digital Technology Stock Company Ltd. - 688789.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	82	81.62	81.62	82.99	81.4	1.2M
February 12, 2026	80.2	82.42	82.42	83	79.51	2.21M
February 11, 2026	78.49	79.4	79.4	80.49	78.11	1.08M
February 10, 2026	76.97	78.26	78.26	78.5	76.4	769,403
February 09, 2026	76.92	76.8	76.8	77.15	76	1.08M
February 06, 2026	77.26	76.5	76.5	77.7	76.1	1.21M
February 05, 2026	77.09	77.5	77.5	78	76.8	790,028
February 04, 2026	76.9	77.09	77.09	77.59	76.05	1.05M
February 03, 2026	76.18	77	77	77.5	76.11	1.04M
February 02, 2026	77	76.18	76.18	77.95	75.77	1.25M
January 30, 2026	75.32	77.22	77.22	77.57	74.76	1.51M
January 29, 2026	75.3	76.03	76.03	77.8	75.1	1.67M
January 28, 2026	76.19	75.43	75.43	76.88	75.31	1.78M
January 27, 2026	77.45	76.13	76.13	77.5	75.4	1.4M
January 26, 2026	77.98	77.47	77.47	78.36	75.1	2.56M
January 23, 2026	78.05	77.96	77.96	78.6	77.01	2.13M
January 22, 2026	80.5	78.1	78.1	81.19	77.99	1.93M
January 21, 2026	79.97	80.06	80.06	80.75	79.01	1.55M
January 20, 2026	82.52	79.98	79.98	82.89	79.4	1.49M
January 19, 2026	82.2	82.55	82.55	82.91	81.6	1.18M
January 16, 2026	83.18	82.16	82.16	83.25	81.6	847,194
January 15, 2026	81.79	83.18	83.18	83.26	81.55	1.14M
January 14, 2026	81.41	81.93	81.93	82.75	80.73	1.65M
January 13, 2026	81.9	81.41	81.41	83.6	81.07	1.2M
January 12, 2026	83.2	82.02	82.02	83.39	80.7	1.38M
January 09, 2026	80.34	82.86	82.86	82.88	80.13	1.32M
January 08, 2026	79.15	80.77	80.77	80.88	79.06	1.08M
January 07, 2026	79.9	79.43	79.43	80.5	79.05	1.65M
January 06, 2026	80.9	79.74	79.74	81.49	79.05	1.62M
January 05, 2026	82.1	80.8	80.8	82.2	80.27	1.13M
December 31, 2025	80.35	81.57	81.57	82	80.11	655,616
December 30, 2025	79.25	80.81	80.81	81.79	79.01	1.51M
December 29, 2025	80	79.18	79.18	80.08	78.44	777,684
December 26, 2025	80.01	80	80	80.99	79.44	746,826
December 25, 2025	79.9	80.12	80.12	80.58	79.3	629,317
December 24, 2025	79.15	79.89	79.89	80.2	78.3	791,735
December 23, 2025	79.55	79.03	79.03	80.58	78.75	778,964
December 22, 2025	79.9	79.97	79.97	80.3	78.7	1.24M
December 19, 2025	76.8	79.38	79.38	79.9	76.8	1.25M
December 18, 2025	75.84	77.15	77.15	77.4	75.69	850,551
December 17, 2025	74.64	76.14	76.14	76.29	73.92	1.22M
December 16, 2025	75.75	74.51	74.51	76.45	74.01	983,766
December 15, 2025	78.01	75.6	75.6	78.32	75.6	740,552
December 12, 2025	76.25	78.08	78.08	78.27	76.06	853,809
December 11, 2025	76.5	76.47	76.47	77.66	76.19	554,083
December 10, 2025	76	76.66	76.66	77.15	75.05	568,200
December 09, 2025	78.66	75.9	75.9	78.66	75.9	949,150
December 08, 2025	78.99	78.62	78.62	79.64	78.01	733,776
December 05, 2025	79.35	78.79	78.79	79.35	78.17	614,716
December 04, 2025	79.25	79.2	79.2	79.55	78.2	624,700
December 03, 2025	77.3	79.21	79.21	80.1	77.3	1.23M
December 02, 2025	77.29	77.3	77.3	77.85	77	493,745
December 01, 2025	77.15	77.37	77.37	77.47	76.11	831,366
November 28, 2025	77.48	77.16	77.16	77.8	76.71	531,579
November 27, 2025	76.82	77.64	77.64	78.3	76.82	868,134
November 26, 2025	76.08	77.01	77.01	77.6	75	985,473
November 25, 2025	77.6	76.39	76.39	78.2	76.33	966,130
November 24, 2025	76.75	77.51	77.51	78.6	76.11	888,489
November 21, 2025	76	76.75	76.75	78.18	75.03	1.39M
November 20, 2025	77.02	76.76	76.76	77.6	76	766,031

Hangzhou Honghua Digital Technology Stock Company Ltd. (688789.SS) SHH