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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	83.25	83.03	83.03	83.25	81.43	1.88M
September 26, 2025	83.61	83.25	83.25	84.87	82.29	1.92M
September 25, 2025	82.98	83.68	83.68	84.86	80.81	3.29M
September 24, 2025	79.1	82.8	82.8	85	78.26	4.17M
September 23, 2025	77.18	79	79	80.28	76.8	3.05M
September 22, 2025	76.63	77.5	77.5	77.72	75.02	2.39M
September 19, 2025	74.7	77.06	77.06	77.7	74.38	2.57M
September 18, 2025	75.31	74.62	74.62	77.16	73.83	3.32M
September 17, 2025	73.2	75.49	75.49	75.79	73.16	1.68M
September 16, 2025	73.45	73.56	73.56	75.31	72.67	2.37M
September 15, 2025	76.88	73.43	73.43	76.96	73.2	2.27M
September 12, 2025	72.75	75.84	75.84	76.13	72.17	3.56M
September 11, 2025	71.5	72.19	72.19	72.3	70.7	2.09M
September 10, 2025	71.17	71.91	71.91	73.15	71.17	1.99M
September 09, 2025	73.13	71.16	71.16	73.2	70.6	2.98M
September 08, 2025	74.42	74.22	74.22	74.68	73.21	1.56M
September 05, 2025	72.18	74.59	74.59	75.18	71.71	2.08M
September 04, 2025	72.58	72.08	72.08	73.84	70.81	2.23M
September 03, 2025	74.55	72.75	72.75	75.47	72.33	1.83M
September 02, 2025	75.62	74.54	74.54	76.29	73.07	2.37M
September 01, 2025	76.51	75.7	75.7	77.77	75.54	2.73M
August 29, 2025	74.1	75.85	75.85	76.75	73.02	2.55M
August 28, 2025	74.88	74.07	74.07	75.57	72.09	3.38M
August 27, 2025	78.11	74.73	74.73	78.55	74.52	3.91M
August 26, 2025	77.88	78.01	78.01	79.03	76.35	1.77M
August 25, 2025	78.89	78.25	78.25	80.57	77.41	2.84M
August 22, 2025	77.8	78.22	78.22	78.46	77	1.43M
August 21, 2025	77.17	77.5	77.5	78.56	76	2.31M
August 20, 2025	75.1	76.94	76.94	77.18	74.61	2.49M
August 19, 2025	75.27	74.99	74.99	77.28	74.85	2.43M
August 18, 2025	77	76.06	76.06	77.05	75.09	3.01M
August 15, 2025	74.65	76.7	76.7	76.94	74.24	1.44M
August 14, 2025	76.47	74.68	74.68	76.64	74.44	1.42M
August 13, 2025	74.04	76.5	76.5	76.95	74.04	2.26M
August 12, 2025	73.51	74.2	74.2	74.33	73.2	1.03M
August 11, 2025	71.76	73.7	73.7	74.2	71.76	1.82M
August 08, 2025	72.21	71.76	71.76	72.64	71.17	997,569
August 07, 2025	72.73	72.2	72.2	73.59	71.9	2.81M
August 06, 2025	72.8	72.9	72.9	73.19	72.07	1.08M
August 05, 2025	70.79	72.79	72.79	72.88	70.39	1.89M
August 04, 2025	70.55	70.6	70.6	70.85	69.76	1.32M
August 01, 2025	71.03	70.93	70.93	72.65	70.2	1.62M
July 31, 2025	72.09	71.09	71.09	72.69	70.75	2.19M
July 30, 2025	73.5	72.07	72.07	73.8	71.5	2.48M
July 29, 2025	70.4	73.79	73.79	75	70.12	4.07M
July 28, 2025	70.4	70.42	70.42	70.64	69.7	1.71M
July 25, 2025	69.25	70.36	70.36	70.8	69.05	1.82M
July 24, 2025	69.03	69.33	69.33	69.33	68.49	1.04M
July 23, 2025	67.85	68.99	68.99	70.03	67.5	2.47M
July 22, 2025	68.28	68	68	68.96	67.78	2.26M
July 21, 2025	67.3	67.34	67.34	68.03	66.89	1.66M
July 18, 2025	67.84	67	67	68	66.52	2.07M
July 17, 2025	68.45	67.84	67.84	68.58	66.71	2.07M
July 16, 2025	67.94	68.31	68.31	68.85	67.6	892,422
July 15, 2025	69.09	67.94	67.94	69.7	67.87	1.05M
July 14, 2025	69.35	69.09	69.09	70	69	784,915
July 11, 2025	68.51	69.27	69.27	69.88	68.35	1.26M
July 10, 2025	69.66	68.64	68.64	69.8	68.3	933,878
July 09, 2025	69.5	69.7	69.7	70.12	69.11	721,830
July 08, 2025	69.89	69.65	69.65	70.12	69.12	1.12M

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