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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	75.2	77.3	77.3	77.39	74.88	1.25M
November 18, 2025	76.06	75.46	75.46	76.36	74.9	791,178
November 17, 2025	76.39	76.3	76.3	76.69	74.77	1.52M
November 14, 2025	79	76.6	76.6	79	76.6	736,849
November 13, 2025	77.13	77.9	77.9	78.34	76.28	1.19M
November 12, 2025	76.4	77.26	77.26	77.95	75.77	1.2M
November 11, 2025	75.8	76.67	76.67	78.61	75.51	1.58M
November 10, 2025	76.03	75.51	75.51	77	74.7	1.65M
November 07, 2025	77.18	75.78	75.78	77.76	75.5	1.1M
November 06, 2025	76.54	77.24	77.24	77.49	75.38	1.36M
November 05, 2025	76.31	76.48	76.48	77.68	75.88	885,685
November 04, 2025	79.8	76.97	76.97	79.8	76.1	1.47M
November 03, 2025	81.83	79.55	79.55	82.5	78.55	1.92M
October 31, 2025	81.83	81.83	81.83	83.5	79.6	1.68M
October 30, 2025	81.43	81.02	81.02	82.82	81	1.46M
October 29, 2025	83.39	82.4	82.4	83.76	79.01	2.73M
October 28, 2025	81	83.42	83.42	83.8	80.7	1.4M
October 27, 2025	81.12	81.4	81.4	81.75	79.99	924,212
October 24, 2025	81.1	80.72	80.72	82.07	80.12	811,570
October 23, 2025	79.42	80.87	80.87	80.98	78.33	874,301
October 22, 2025	80.96	79.41	79.41	81.51	79.11	692,656
October 21, 2025	80.07	80.96	80.96	81.79	80.07	1.22M
October 20, 2025	80	80.31	80.01	81.5	79.03	1.45M
October 17, 2025	81.52	79.43	79.43	82.88	78.1	2.17M
October 16, 2025	83.3	81.8	81.8	83.55	81.51	1.26M
October 15, 2025	80.92	83.55	83.55	84.5	80.32	1.58M
October 14, 2025	81.99	80.57	80.57	83.6	80.2	1.95M
October 13, 2025	82.21	81.54	81.54	84.32	80.94	2.29M
October 10, 2025	82.65	85.17	85.17	87.75	82.3	2.78M
October 09, 2025	84.8	82.92	82.92	84.96	82.3	1.85M
September 30, 2025	83.03	84.6	84.6	84.65	81.63	2.21M
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

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