Shanghai - Delayed Quote
CNY
Hwatsing Technology Co., Ltd. (688120.SS)
170.10
-3.79
(-2.18%)
As of 11:29:59 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
173.89
174.00
167.18
170.10
170.10
5,631,290
Nov 2, 2026
166.72
177.00
160.56
173.89
173.89
12,108,181
Oct 30, 2026
169.95
172.80
163.00
163.45
163.45
10,488,004
Oct 29, 2026
181.00
185.56
174.00
176.93
176.93
8,731,946
Oct 28, 2026
184.16
185.90
177.52
181.69
181.69
9,889,730
Oct 27, 2026
200.00
201.06
179.66
180.56
180.56
10,533,777
Oct 26, 2026
201.00
202.53
196.10
196.96
196.96
7,069,853
Oct 23, 2026
208.24
208.47
197.66
203.97
203.97
10,769,184
Oct 22, 2026
215.98
218.24
208.00
208.18
208.18
8,508,410
Oct 21, 2026
222.98
224.51
213.50
215.03
215.03
7,524,730
Oct 20, 2026
225.02
232.55
215.55
218.51
218.51
11,349,490
Oct 19, 2026
247.80
247.80
229.00
229.56
229.56
11,307,719
Oct 16, 2026
245.00
255.80
240.11
247.88
247.88
10,752,224
Oct 15, 2026
225.02
244.88
215.02
243.60
243.60
12,317,539
Oct 14, 2026
231.11
238.78
228.00
229.67
229.67
6,431,342
Oct 13, 2026
226.53
238.32
217.51
233.15
233.15
9,736,504
Oct 12, 2026
222.02
235.32
220.11
229.00
229.00
9,030,251
Oct 9, 2026
220.00
227.64
213.01
225.37
225.37
10,479,356
Oct 8, 2026
228.85
230.58
220.16
222.30
222.30
7,388,299
Sep 30, 2026
235.00
238.97
226.00
227.43
227.43
6,576,531
Sep 29, 2026
235.00
235.79
227.60
233.00
233.00
8,102,709
Sep 28, 2026
246.88
248.86
233.01
234.24
234.24
9,026,402
Sep 24, 2026
252.60
255.13
246.00
247.17
247.17
5,173,038
Sep 23, 2026
256.08
257.83
253.01
254.01
254.01
4,948,105
Sep 22, 2026
261.11
263.50
254.00
254.95
254.95
8,026,563
Sep 21, 2026
263.98
268.88
255.57
257.60
257.60
10,944,895
Sep 18, 2026
270.00
275.71
252.99
263.43
263.43
16,246,670
Sep 17, 2026
266.00
269.76
262.00
265.00
265.00
7,268,591
Sep 16, 2026
257.00
268.00
255.57
266.47
266.47
11,886,621
Sep 15, 2026
233.52
261.45
232.69
255.50
255.50
10,890,388
Sep 14, 2026
233.40
238.50
231.00
235.17
235.17
4,994,388
Sep 11, 2026
243.50
244.70
230.36
237.11
237.11
7,626,206
Sep 10, 2026
238.60
246.38
235.41
243.76
243.76
5,487,778
Sep 9, 2026
246.84
246.84
239.40
240.30
240.30
4,920,006
Sep 8, 2026
246.89
248.88
241.11
242.00
242.00
5,593,463
Sep 7, 2026
245.01
252.85
240.11
246.20
246.20
8,207,720
Sep 4, 2026
254.63
257.84
241.30
243.49
243.49
6,849,211
Sep 3, 2026
252.11
254.67
249.36
250.25
250.25
5,033,961
Sep 2, 2026
249.10
254.00
245.00
250.38
250.38
5,941,791
Sep 1, 2026
259.95
263.47
252.00
253.88
253.88
6,495,055
Aug 31, 2026
254.60
261.70
248.90
260.64
260.64
8,483,515
Aug 28, 2026
264.00
272.00
260.20
260.52
260.52
6,053,389
Aug 27, 2026
263.88
272.24
260.36
267.10
267.10
8,313,856
Aug 26, 2026
262.00
266.48
255.55
262.18
262.18
6,794,556
Aug 25, 2026
264.07
268.18
254.07
262.50
262.50
8,760,312
Aug 24, 2026
273.00
275.00
261.00
266.66
266.66
8,175,642
Aug 21, 2026
278.35
280.50
268.76
271.70
271.70
7,994,935
Aug 20, 2026
275.00
283.50
271.55
280.50
280.50
9,464,907
Aug 19, 2026
280.00
288.59
266.00
271.54
271.54
13,512,598
Aug 18, 2026
277.34
289.35
274.06
288.68
288.68
11,751,057
Aug 17, 2026
263.42
278.93
258.80
277.44
277.44
11,177,601
Aug 14, 2026
266.90
268.33
258.80
263.42
263.42
8,645,012
Aug 13, 2026
276.01
279.00
262.00
262.99
262.99
10,808,392
Aug 12, 2026
269.91
273.60
265.38
273.33
273.33
11,088,197
Aug 11, 2026
258.31
278.50
258.23
268.33
268.33
16,133,669
Aug 10, 2026
259.30
272.85
255.00
263.53
263.53
12,557,436
Aug 7, 2026
244.57
261.50
240.80
259.30
259.30
14,879,831
Aug 6, 2026
235.00
250.00
230.20
244.60
244.60
15,473,089
Aug 5, 2026
225.00
247.00
223.50
243.00
243.00
20,346,923
Aug 4, 2026
227.36
236.16
222.50
228.11
228.11
17,024,505
Aug 3, 2026
248.00
249.60
222.20
226.99
226.99
20,430,699
Jul 31, 2026
300.00
300.68
255.11
256.98
256.98
22,790,599
Jul 30, 2026
262.00
283.99
247.06
268.28
268.28
20,370,225
Jul 29, 2026
258.12
268.76
236.46
268.70
268.70
19,280,535
Jul 28, 2026
269.36
273.00
256.01
258.00
258.00
14,565,607
Jul 27, 2026
261.28
278.88
252.50
271.50
271.50
14,947,018
Jul 24, 2026
253.77
277.25
250.00
263.90
263.90
15,514,404
Jul 23, 2026
275.13
279.87
255.01
258.55
258.55
15,152,611
Jul 22, 2026
265.00
284.11
260.01
273.00
273.00
21,594,721
Jul 21, 2026
235.00
273.56
216.00
273.56
273.56
22,365,263
Jul 20, 2026
247.00
252.99
221.02
227.97
227.97
19,028,549
Jul 17, 2026
258.43
265.50
240.88
241.67
241.67
19,779,120
Jul 16, 2026
282.49
287.99
257.00
258.43
258.43
16,142,481
Jul 15, 2026
313.00
316.60
282.83
289.98
289.98
17,774,453
Jul 14, 2026
315.00
331.97
285.11
309.00
309.00
25,376,606
Jul 13, 2026
314.05
338.75
314.05
325.51
325.51
19,561,109
Jul 10, 2026
342.92
374.85
324.00
324.60
324.60
22,505,671
Jul 9, 2026
300.00
348.00
292.51
344.00
344.00
19,165,077
Jul 8, 2026
276.00
298.00
262.50
295.00
295.00
18,745,452
Jul 7, 2026
262.05
284.84
259.46
276.00
276.00
16,795,798
Jul 6, 2026
272.00
277.74
256.00
269.00
269.00
17,306,854
Jul 3, 2026
272.57
279.66
259.00
267.50
267.50
22,536,901
Jul 2, 2026
307.86
312.93
275.98
281.00
281.00
24,415,197
Jul 1, 2026
322.19
356.64
320.00
330.00
330.00
19,006,129
Jun 30, 2026
330.00
332.55
303.01
322.18
322.18
20,738,682
Jun 29, 2026
264.93
316.32
264.20
316.32
316.32
18,324,882
Jun 26, 2026
250.00
265.99
246.20
263.60
263.60
13,601,110
Jun 25, 2026
248.00
257.96
244.26
252.50
252.50
13,302,745
Jun 24, 2026
230.52
246.00
228.00
242.49
242.49
13,306,897
Jun 23, 2026
231.82
240.79
225.01
231.01
231.01
12,627,895
Jun 22, 2026
230.50
237.50
223.35
235.10
235.10
16,679,892
Jun 18, 2026
225.06
232.33
220.45
226.86
226.86
16,050,621
Jun 17, 2026
196.00
222.88
196.00
222.31
222.31
19,898,678
Jun 16, 2026
200.00
205.50
193.88
201.18
201.18
14,965,704
Jun 15, 2026
186.00
200.68
183.00
199.33
199.33
17,467,790
Jun 12, 2026
193.68
198.89
183.20
184.00
184.00
19,278,338
Jun 11, 2026
180.31
192.80
180.00
186.74
186.74
14,271,576
Jun 10, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
180.00
189.48
178.56
182.22
182.22
14,286,012
Jun 10, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
175.71
182.79
173.71
182.29
181.89
11,730,010
Jun 8, 2026
167.86
177.77
166.83
171.65
171.27
10,649,490
Jun 5, 2026
179.29
184.26
175.00
177.14
176.75
11,426,105
Jun 4, 2026
174.04
184.66
173.57
182.20
181.80
11,922,761
Jun 3, 2026
175.36
183.26
172.61
177.04
176.65
14,129,794
Jun 2, 2026
175.00
178.56
170.13
174.83
174.44
11,779,598
Jun 1, 2026
186.43
186.43
173.43
174.79
174.40
16,152,516
May 29, 2026
196.43
199.64
183.49
186.64
186.23
18,214,092
May 28, 2026
200.47
202.04
192.91
196.07
195.64
18,118,977
May 27, 2026
208.00
216.36
200.77
201.41
200.97
16,143,544
May 26, 2026
209.63
215.31
202.38
210.59
210.12
18,915,632
May 25, 2026
196.37
217.63
189.29
210.71
210.25
19,703,706
May 22, 2026
202.78
207.11
191.43
197.34
196.91
18,378,245
May 21, 2026
215.86
223.56
200.00
200.00
199.56
22,426,476
May 20, 2026
200.71
215.49
200.71
212.86
212.39
17,517,845
May 19, 2026
194.39
201.50
187.86
198.29
197.85
16,452,434
May 18, 2026
194.89
204.77
190.71
195.00
194.57
21,573,511
May 15, 2026
180.71
206.20
177.64
191.08
190.66
22,257,379
May 14, 2026
179.23
183.84
171.55
178.93
178.54
13,676,440
May 13, 2026
160.71
183.29
159.92
179.08
178.69
21,975,903
May 12, 2026
147.36
170.00
145.09
167.96
167.59
21,549,374
May 11, 2026
142.16
150.71
141.41
147.78
147.45
11,423,766
May 8, 2026
141.43
142.28
137.13
139.96
139.65
8,313,757
May 7, 2026
139.24
144.45
138.72
143.31
142.99
10,134,923
May 6, 2026
147.05
148.56
137.86
138.09
137.78
15,245,395
Apr 30, 2026
137.24
142.57
137.24
141.02
140.71
11,415,026
Apr 29, 2026
138.80
141.35
133.57
138.00
137.70
9,433,611
Apr 28, 2026
138.33
144.99
135.14
138.89
138.58
9,843,876
Apr 27, 2026
133.64
140.89
130.98
138.57
138.27
12,347,032
Apr 24, 2026
131.41
134.55
128.57
131.02
130.73
8,607,734
Apr 23, 2026
133.21
135.21
130.46
131.70
131.41
8,031,738
Apr 22, 2026
136.07
137.61
133.43
136.91
136.61
6,219,732
Apr 21, 2026
133.61
137.54
132.86
135.85
135.55
5,853,215
Apr 20, 2026
134.07
136.43
130.74
135.06
134.77
6,165,597
Apr 17, 2026
135.00
135.80
130.71
135.09
134.79
5,851,140
Apr 16, 2026
132.43
136.70
130.36
135.36
135.06
8,007,140
Apr 15, 2026
132.86
135.21
130.06
131.06
130.78
8,565,363
Apr 14, 2026
129.49
133.41
129.30
131.32
131.03
6,360,097
Apr 13, 2026
129.76
131.26
127.48
127.92
127.64
5,757,270
Apr 10, 2026
132.14
135.36
130.93
131.07
130.78
5,659,067
Apr 9, 2026
126.19
133.34
125.47
130.10
129.81
6,576,042
Apr 8, 2026
124.29
127.67
123.09
127.54
127.26
5,907,914
Apr 7, 2026
122.14
123.61
119.41
119.94
119.68
4,490,711
Apr 3, 2026
123.51
125.23
120.71
121.76
121.50
3,509,062
Apr 2, 2026
125.00
125.64
121.86
122.79
122.52
3,983,998
Apr 1, 2026
127.86
128.56
124.52
125.10
124.83
5,308,592
Mar 31, 2026
128.94
129.94
124.29
124.29
124.01
6,545,739
Mar 30, 2026
120.71
132.38
120.01
129.93
129.64
9,493,985
Mar 27, 2026
116.68
123.21
115.63
122.06
121.79
5,676,727
Mar 26, 2026
118.61
119.86
116.89
117.27
117.01
4,172,373
Mar 25, 2026
119.20
123.49
117.06
119.14
118.88
6,095,566
Mar 24, 2026
117.86
118.98
114.06
117.74
117.48
6,247,549
Mar 23, 2026
120.16
120.16
114.73
115.99
115.73
9,617,193
Mar 20, 2026
121.79
125.07
121.21
121.64
121.38
5,413,305
Mar 19, 2026
123.61
124.28
121.02
121.08
120.81
5,055,890
Mar 18, 2026
122.86
126.12
121.55
125.09
124.81
5,107,277
Mar 17, 2026
124.68
128.43
122.00
122.28
122.01
7,248,193
Mar 16, 2026
122.67
124.64
119.00
123.64
123.37
6,500,740
Mar 13, 2026
120.91
125.07
120.91
122.52
122.25
5,737,747
Mar 12, 2026
125.68
127.64
121.57
123.33
123.06
4,916,830
Mar 11, 2026
126.04
126.76
123.57
125.26
124.99
5,097,197
Mar 10, 2026
125.72
128.39
125.71
126.44
126.17
6,157,996
Mar 9, 2026
121.43
126.30
120.06
123.58
123.31
9,442,918
Mar 6, 2026
126.52
134.54
126.43
127.44
127.16
6,259,387
Mar 5, 2026
130.25
132.81
125.31
126.95
126.67
6,564,485
Mar 4, 2026
128.29
130.77
126.69
127.44
127.16
4,953,719
Mar 3, 2026
137.83
139.21
128.71
129.28
128.99
7,082,973
Mar 2, 2026
133.57
141.56
133.21
137.14
136.84
5,193,337
Feb 27, 2026
139.37
140.44
137.06
138.44
138.14
4,904,438
Feb 26, 2026
142.15
143.19
137.07
140.46
140.15
7,046,075
Feb 25, 2026
135.08
143.49
134.01
141.41
141.10
9,212,233
Feb 24, 2026
132.51
136.03
129.77
134.81
134.52
5,762,940
Feb 13, 2026
130.71
135.43
128.64
132.58
132.29
5,788,931
Feb 12, 2026
130.66
131.43
128.77
130.78
130.49
4,011,910
Feb 11, 2026
129.29
131.79
128.14
129.54
129.25
4,760,590
Feb 10, 2026
128.99
130.36
127.14
129.07
128.79
3,674,955
Feb 9, 2026
130.71
132.06
128.65
129.06
128.77
4,436,314
Feb 6, 2026
129.29
131.91
127.18
128.09
127.80
4,946,522
Feb 5, 2026
127.14
131.41
125.71
129.41
129.13
5,227,010
Feb 4, 2026
129.91
132.57
127.93
129.36
129.07
5,718,032
Feb 3, 2026
129.29
132.06
127.69
131.08
130.79
6,660,017
Feb 2, 2026
134.26
134.30
125.96
126.43
126.15
10,684,514
Jan 30, 2026
138.57
139.79
133.21
134.91
134.62
7,179,117
Jan 29, 2026
139.54
141.33
136.81
137.14
136.84
7,669,929
Jan 28, 2026
143.11
144.24
138.84
140.00
139.69
7,397,314
Jan 27, 2026
138.21
144.29
136.57
141.80
141.49
7,849,185
Jan 26, 2026
139.42
141.77
135.91
138.07
137.77
7,817,650
Jan 23, 2026
139.54
142.79
135.01
141.70
141.39
9,319,304
Jan 22, 2026
140.96
142.14
137.50
139.56
139.25
7,322,383
Jan 21, 2026
136.77
142.14
135.73
138.01
137.71
8,643,255
Jan 20, 2026
137.14
139.85
135.08
137.86
137.55
9,094,831
Jan 19, 2026
141.64
143.43
137.57
138.12
137.82
9,550,413
Jan 16, 2026
132.20
140.47
130.93
139.64
139.34
17,315,716
Jan 15, 2026
127.13
130.86
125.12
129.69
129.40
9,922,228
Jan 14, 2026
121.87
133.21
121.43
127.87
127.59
11,530,528
Jan 13, 2026
126.25
129.29
121.56
124.01
123.74
9,981,265
Jan 12, 2026
124.64
130.41
124.64
127.14
126.86
9,877,044
Jan 9, 2026
124.00
128.43
121.58
124.89
124.62
9,140,895
Jan 8, 2026
122.86
126.43
121.84
124.20
123.93
11,646,504
Jan 7, 2026
119.29
124.99
117.14
124.29
124.01
14,933,773
Jan 6, 2026
111.75
121.63
110.73
116.48
116.22
13,333,047
Jan 5, 2026
108.16
113.84
107.92
111.80
111.55
10,006,354
Dec 31, 2025
111.34
112.27
106.79
107.20
106.96
6,996,673
Dec 30, 2025
110.31
112.06
108.34
109.18
108.94
5,733,908
Dec 29, 2025
112.48
113.00
108.34
109.90
109.66
7,201,573
Dec 26, 2025
111.71
113.48
111.28
112.77
112.52
6,505,146
Dec 25, 2025
111.62
113.09
109.56
112.14
111.90
6,780,046
Dec 24, 2025
114.14
114.26
110.36
111.43
111.18
7,864,032
Dec 23, 2025
111.43
115.01
110.64
114.14
113.89
10,979,661
Dec 22, 2025
108.68
113.00
108.03
111.93
111.68
10,870,829
Dec 19, 2025
110.57
113.21
108.13
108.64
108.40
9,313,102
Dec 18, 2025
112.54
113.29
109.81
110.52
110.28
7,543,887
Dec 17, 2025
112.16
113.72
108.67
113.54
113.29
8,268,243
Dec 16, 2025
109.90
113.85
108.14
110.71
110.47
9,083,579
Dec 15, 2025
110.72
113.98
109.32
110.94
110.69
10,159,905
Dec 12, 2025
109.02
111.66
104.53
111.43
111.18
14,307,759
Dec 11, 2025
104.43
111.20
104.43
106.71
106.48
11,853,787
Dec 10, 2025
103.76
104.26
100.79
103.31
103.08
4,782,793
Dec 9, 2025
100.76
105.00
100.73
103.64
103.42
7,868,837
Dec 8, 2025
101.46
103.21
100.21
102.12
101.90
9,040,614
Dec 5, 2025
98.43
100.78
97.06
100.36
100.14
7,531,865
Dec 4, 2025
95.00
100.37
94.99
99.29
99.07
7,524,477
Dec 3, 2025
97.89
98.19
95.49
95.69
95.48
4,968,553
Dec 2, 2025
97.19
98.74
97.06
98.02
97.81
5,793,629
Dec 1, 2025
96.79
98.19
96.17
97.87
97.66
8,924,451
Nov 28, 2025
92.59
98.17
91.91
96.43
96.22
12,019,515
Nov 27, 2025
92.44
95.24
92.44
92.86
92.66
6,751,943
Nov 26, 2025
91.29
93.56
90.57
92.32
92.12
7,335,913
Nov 25, 2025
92.06
92.38
90.99
91.45
91.25
5,690,007
Nov 24, 2025
91.43
92.34
90.01
90.97
90.77
5,562,872
Nov 21, 2025
93.09
94.53
90.13
90.57
90.37
7,217,679
Nov 20, 2025
95.71
96.91
93.65
93.96
93.76
6,032,901
Nov 19, 2025
96.72
98.79
95.96
96.21
96.00
4,532,662
Nov 18, 2025
94.28
99.54
94.21
97.43
97.21
8,588,930
Nov 17, 2025
99.84
99.84
94.22
94.90
94.69
8,941,851
Nov 14, 2025
98.50
101.64
97.06
98.21
98.00
5,691,281
Nov 13, 2025
99.57
103.42
98.93
99.79
99.57
6,919,092
Nov 12, 2025
99.29
100.86
97.38
99.61
99.39
7,499,010
Nov 11, 2025
103.61
106.59
100.00
100.30
100.08
9,237,442
Nov 10, 2025
99.29
105.64
99.29
102.48
102.25
14,397,846
Nov 7, 2025
99.29
100.71
98.87
99.46
99.25
6,278,637
Nov 6, 2025
98.43
101.43
98.04
100.49
100.27
10,693,872
Nov 5, 2025
96.96
98.91
96.24
97.86
97.64
6,900,157
Nov 4, 2025
95.91
101.57
95.18
99.14
98.93
14,116,386
Nov 3, 2025
96.99
98.09
93.07
95.66
95.45
12,450,324
