Shanghai - Delayed Quote
CNY
Hygon Information Technology Co., Ltd. (688041.SS)
174.73
+4.53
(+2.66%)
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 2, 2026
176.00
176.33
171.00
174.73
174.73
13,528,530
Oct 30, 2026
181.50
181.93
170.02
170.20
170.20
22,859,575
Oct 29, 2026
193.00
193.00
183.51
185.88
185.88
17,146,668
Oct 28, 2026
194.00
194.27
188.11
192.70
192.70
16,310,008
Oct 27, 2026
198.15
199.50
186.80
187.03
187.03
16,683,005
Oct 26, 2026
200.00
200.00
193.25
198.00
198.00
21,462,944
Oct 23, 2026
190.35
203.48
186.00
201.10
201.10
27,819,109
Oct 22, 2026
195.00
195.37
189.28
191.02
191.02
19,901,694
Oct 21, 2026
195.84
199.50
191.89
193.30
193.30
18,563,514
Oct 20, 2026
189.91
194.45
186.00
192.00
192.00
19,492,910
Oct 19, 2026
190.78
193.94
187.30
191.50
191.50
15,762,883
Oct 16, 2026
196.01
198.00
189.94
192.54
192.54
20,326,103
Oct 15, 2026
193.80
195.00
189.08
193.82
193.82
27,023,007
Oct 14, 2026
207.00
208.79
200.86
201.46
201.46
15,767,452
Oct 13, 2026
210.00
212.68
202.52
209.74
209.74
19,489,609
Oct 12, 2026
216.90
220.20
212.80
213.50
213.50
13,258,757
Oct 9, 2026
217.78
221.48
209.66
219.59
219.59
18,827,092
Oct 8, 2026
226.80
228.89
219.00
220.53
220.53
16,954,613
Sep 30, 2026
236.20
238.00
226.10
226.80
226.80
17,726,916
Sep 29, 2026
239.02
241.49
232.00
235.88
235.88
17,648,468
Sep 28, 2026
246.93
246.93
238.30
240.50
240.50
17,224,790
Sep 24, 2026
249.50
255.56
247.70
248.30
248.30
16,873,483
Sep 23, 2026
258.50
259.80
251.38
251.66
251.66
19,508,103
Sep 22, 2026
265.00
269.74
254.60
256.00
256.00
42,733,900
Sep 21, 2026
247.00
247.38
241.04
246.45
246.45
23,511,274
Sep 18, 2026
236.89
245.80
236.89
241.38
241.38
26,831,418
Sep 17, 2026
233.00
238.20
231.50
232.00
232.00
12,925,009
Sep 16, 2026
224.98
237.51
224.00
235.09
235.09
19,400,342
Sep 15, 2026
224.60
231.50
222.60
224.60
224.60
14,820,949
Sep 14, 2026
225.60
227.80
220.77
223.69
223.69
14,799,762
Sep 11, 2026
228.02
231.50
225.37
230.89
230.89
19,005,417
Sep 10, 2026
232.00
234.99
230.66
232.37
232.37
13,078,701
Sep 9, 2026
242.00
246.88
234.32
235.80
235.80
16,630,780
Sep 8, 2026
246.00
247.99
236.28
236.90
236.90
17,918,714
Sep 7, 2026
246.00
246.94
234.06
242.71
242.71
23,544,828
Sep 4, 2026
249.00
251.38
241.49
243.67
243.67
13,503,008
Sep 3, 2026
250.01
250.66
244.18
246.20
246.20
10,356,750
Sep 2, 2026
247.39
249.85
243.60
247.21
247.21
13,956,935
Sep 1, 2026
252.25
256.60
248.51
250.43
250.43
14,957,496
Aug 31, 2026
239.50
254.05
238.33
253.90
253.90
18,745,644
Aug 28, 2026
244.10
254.80
244.00
245.49
245.49
22,861,403
Aug 27, 2026
240.00
249.67
240.00
245.97
245.97
31,271,284
Aug 26, 2026
232.00
233.48
228.20
230.96
230.96
19,881,188
Aug 25, 2026
226.98
234.59
225.75
232.06
232.06
18,256,584
Aug 24, 2026
246.00
246.00
227.07
230.81
230.81
29,505,011
Aug 21, 2026
245.00
249.32
242.22
246.21
246.21
21,440,767
Aug 20, 2026
261.99
262.02
244.16
246.33
246.33
30,884,204
Aug 19, 2026
273.05
273.46
256.11
259.74
259.74
28,599,040
Aug 18, 2026
287.94
288.00
273.00
280.08
280.08
26,922,046
Aug 17, 2026
281.00
288.80
279.33
288.80
288.80
23,356,688
Aug 14, 2026
289.97
289.97
276.60
280.99
280.99
19,031,623
Aug 13, 2026
293.30
296.99
285.36
286.00
286.00
18,610,727
Aug 12, 2026
289.05
290.50
283.59
287.66
287.66
13,399,430
Aug 11, 2026
285.79
292.77
285.51
287.01
287.01
12,235,662
Aug 10, 2026
295.70
295.74
285.73
290.44
290.44
17,051,824
Aug 7, 2026
291.03
298.76
288.55
295.75
295.75
19,313,920
Aug 6, 2026
283.32
294.80
282.32
291.05
291.05
16,258,761
Aug 5, 2026
280.00
293.48
277.00
288.85
288.85
26,561,619
Aug 4, 2026
263.99
277.80
259.50
275.35
275.35
21,824,849
Aug 3, 2026
277.00
277.90
259.40
261.00
261.00
24,135,139
Jul 31, 2026
292.00
294.00
277.00
277.00
277.00
29,487,076
Jul 30, 2026
284.58
288.00
265.05
273.42
273.42
29,242,315
Jul 29, 2026
303.94
304.80
273.55
284.00
284.00
30,506,546
Jul 28, 2026
307.99
314.80
293.15
298.28
298.28
25,117,185
Jul 27, 2026
315.93
315.93
301.10
313.59
313.59
21,102,288
Jul 24, 2026
311.00
319.36
303.00
314.28
314.28
19,810,487
Jul 23, 2026
334.82
335.35
310.18
312.00
312.00
25,653,351
Jul 22, 2026
338.00
349.00
324.69
331.60
331.60
32,887,927
Jul 21, 2026
326.20
344.53
306.23
344.53
344.53
41,679,318
Jul 20, 2026
311.00
320.99
299.92
320.12
320.12
36,494,316
Jul 17, 2026
317.00
323.62
298.00
304.88
304.88
35,790,245
Jul 16, 2026
319.78
337.50
315.00
320.40
320.40
27,996,349
Jul 15, 2026
346.00
347.50
320.51
324.11
324.11
26,855,813
Jul 14, 2026
347.90
351.01
319.09
340.85
340.85
39,988,017
Jul 13, 2026
347.00
370.30
339.10
345.00
345.00
36,402,947
Jul 10, 2026
366.00
395.17
352.51
353.00
353.00
51,342,374
Jul 9, 2026
346.21
363.85
335.50
363.46
363.46
42,754,499
Jul 8, 2026
349.00
359.04
342.01
343.00
343.00
30,295,791
Jul 7, 2026
334.00
354.33
328.58
342.60
342.60
30,598,738
Jul 6, 2026
340.00
353.53
327.80
339.00
339.00
36,494,578
Jul 3, 2026
327.00
337.39
317.03
325.40
325.40
29,085,423
Jul 2, 2026
336.60
348.60
320.76
322.29
322.29
39,804,681
Jul 1, 2026
368.00
377.88
346.30
349.90
349.90
40,965,146
Jun 30, 2026
360.20
377.79
354.24
370.30
370.30
41,494,368
Jun 29, 2026
347.99
363.80
339.80
354.84
354.84
46,456,625
Jun 26, 2026
355.00
358.00
337.93
344.90
344.90
39,770,737
Jun 25, 2026
339.00
369.00
338.00
360.28
360.28
60,446,259
Jun 24, 2026
314.00
342.00
310.01
337.10
337.10
45,883,186
Jun 23, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
324.00
333.33
312.72
317.00
317.00
34,790,335
Jun 22, 2026
330.00
334.80
316.67
327.30
327.15
43,421,437
Jun 18, 2026
310.00
336.18
308.88
328.00
327.85
53,786,738
Jun 17, 2026
288.00
309.75
285.10
308.22
308.08
43,231,047
Jun 16, 2026
299.00
299.00
291.20
294.31
294.18
28,019,211
Jun 15, 2026
288.00
300.00
282.01
299.32
299.18
37,039,734
Jun 12, 2026
299.82
299.84
280.00
280.00
279.87
49,320,293
Jun 11, 2026
282.38
293.11
279.00
289.84
289.71
40,633,859
Jun 10, 2026
285.00
305.80
281.66
284.80
284.67
64,683,075
Jun 9, 2026
267.00
269.49
259.51
268.18
268.06
31,297,781
Jun 8, 2026
260.49
267.50
255.84
259.70
259.58
31,618,230
Jun 5, 2026
280.00
283.62
272.92
274.06
273.93
33,220,727
Jun 4, 2026
283.00
289.55
280.08
285.79
285.66
25,178,291
Jun 3, 2026
283.00
298.00
281.39
285.94
285.81
37,417,671
Jun 2, 2026
278.99
288.80
274.06
283.49
283.36
28,259,660
Jun 1, 2026
299.77
300.19
275.00
275.36
275.23
40,118,826
May 29, 2026
319.80
322.56
290.89
293.90
293.77
42,687,344
May 28, 2026
311.13
318.98
306.11
314.36
314.22
36,421,095
May 27, 2026
343.00
343.00
316.66
316.79
316.64
46,566,611
May 26, 2026
323.00
345.00
316.10
341.16
341.00
53,151,879
May 25, 2026
312.40
330.88
302.18
329.68
329.53
51,693,348
May 22, 2026
311.10
315.34
301.18
312.40
312.26
37,060,614
May 21, 2026
333.30
339.90
306.00
307.00
306.86
51,592,690
May 20, 2026
307.00
324.57
306.72
316.74
316.59
42,275,463
May 19, 2026
303.48
312.04
291.58
312.02
311.88
43,128,378
May 18, 2026
303.00
314.50
300.00
303.63
303.49
35,474,594
May 15, 2026
320.00
325.00
300.18
303.01
302.87
57,672,287
May 14, 2026
348.38
353.68
325.00
325.20
325.05
42,291,562
May 13, 2026
335.00
350.33
328.28
348.19
348.03
41,758,375
May 12, 2026
343.00
358.80
338.45
349.19
349.03
43,343,665
May 11, 2026
340.50
350.00
332.97
349.18
349.02
54,502,392
May 8, 2026
333.88
338.56
320.01
323.28
323.13
49,970,595
May 7, 2026
342.69
343.17
333.88
341.60
341.44
48,137,203
May 6, 2026
322.10
355.50
321.00
344.41
344.25
61,609,030
Apr 30, 2026
284.90
302.68
284.88
296.25
296.11
48,909,295
Apr 29, 2026
284.72
287.80
271.06
278.77
278.64
35,613,396
Apr 28, 2026
290.00
300.02
286.00
289.00
288.87
31,800,789
Apr 27, 2026
300.00
305.00
293.30
296.27
296.13
46,342,725
Apr 24, 2026
275.63
293.30
271.06
285.00
284.87
54,125,114
Apr 23, 2026
268.20
274.26
259.30
263.40
263.28
36,103,055
Apr 22, 2026
251.02
260.23
251.00
259.20
259.08
23,976,666
Apr 21, 2026
260.00
260.03
250.30
252.55
252.43
21,387,470
Apr 20, 2026
262.00
271.55
260.59
261.78
261.66
27,857,371
Apr 17, 2026
258.00
268.50
257.10
260.00
259.88
32,751,487
Apr 16, 2026
252.50
255.00
248.00
253.00
252.88
23,421,844
Apr 15, 2026
251.89
261.30
248.19
252.00
251.88
36,292,309
Apr 14, 2026
251.01
252.86
245.03
248.78
248.67
27,727,605
Apr 13, 2026
240.00
256.72
240.00
245.25
245.14
42,663,907
Apr 10, 2026
230.49
238.51
230.49
231.82
231.71
29,460,696
Apr 9, 2026
225.00
230.36
223.66
227.00
226.90
19,636,122
Apr 8, 2026
226.10
231.90
223.05
228.50
228.40
30,916,479
Apr 7, 2026
214.00
223.85
211.00
217.54
217.44
19,871,109
Apr 3, 2026
214.07
218.17
213.22
213.77
213.67
11,708,899
Apr 2, 2026
219.00
219.24
211.30
213.00
212.90
13,006,228
Apr 1, 2026
217.10
221.80
215.00
220.31
220.21
19,683,734
Mar 31, 2026
214.56
218.04
210.01
210.26
210.16
14,481,294
Mar 30, 2026
218.60
218.88
213.07
215.73
215.63
14,612,425
Mar 27, 2026
214.60
223.89
210.30
220.95
220.85
18,399,333
Mar 26, 2026
223.33
228.00
218.00
218.70
218.60
22,430,034
Mar 25, 2026
214.45
221.53
212.55
217.40
217.30
21,293,732
Mar 24, 2026
210.69
213.98
202.98
213.27
213.17
22,099,083
Mar 23, 2026
212.99
214.98
206.08
207.04
206.95
21,127,500
Mar 20, 2026
224.50
225.50
216.00
216.42
216.32
20,227,563
Mar 19, 2026
227.00
227.80
221.00
222.63
222.53
17,363,854
Mar 18, 2026
228.45
232.50
224.10
231.40
231.29
14,926,349
Mar 17, 2026
235.98
236.10
227.09
227.09
226.99
13,597,204
Mar 16, 2026
235.18
236.88
224.99
233.85
233.74
22,247,394
Mar 13, 2026
239.00
240.80
235.05
235.74
235.63
13,656,840
Mar 12, 2026
241.70
251.68
240.50
242.00
241.89
17,298,802
Mar 11, 2026
247.54
255.36
242.82
244.20
244.09
19,250,048
Mar 10, 2026
246.99
250.98
244.80
247.53
247.42
21,685,637
Mar 9, 2026
232.73
241.40
226.10
238.43
238.32
22,785,188
Mar 6, 2026
240.00
242.97
238.49
241.90
241.79
14,518,915
Mar 5, 2026
245.96
247.50
237.85
242.99
242.88
21,406,034
Mar 4, 2026
236.98
243.88
233.77
236.00
235.89
18,468,291
Mar 3, 2026
257.79
258.00
240.00
241.00
240.89
31,967,638
Mar 2, 2026
255.08
265.00
254.75
258.95
258.83
26,884,441
Feb 27, 2026
247.00
269.88
242.63
261.10
260.98
39,267,723
Feb 26, 2026
251.41
257.98
244.47
252.70
252.58
27,317,852
Feb 25, 2026
250.00
252.33
245.18
246.48
246.37
15,989,549
Feb 24, 2026
266.83
268.00
247.77
248.14
248.03
21,386,662
Feb 13, 2026
260.00
265.69
258.02
259.06
258.94
15,320,781
Feb 12, 2026
260.00
264.99
257.01
262.34
262.22
18,394,769
Feb 11, 2026
255.00
258.33
251.37
255.00
254.88
13,184,335
Feb 10, 2026
254.87
269.50
254.00
259.00
258.88
28,203,449
Feb 9, 2026
251.00
253.33
244.51
250.11
250.00
19,270,827
Feb 6, 2026
235.80
247.54
232.58
242.68
242.57
20,362,793
Feb 5, 2026
238.84
242.81
236.82
238.17
238.06
15,872,981
Feb 4, 2026
248.24
248.70
240.52
244.00
243.89
16,734,575
Feb 3, 2026
257.20
258.00
243.98
251.50
251.38
26,108,936
Feb 2, 2026
260.00
268.34
251.92
252.30
252.18
22,579,743
Jan 30, 2026
261.29
269.14
256.39
264.44
264.32
22,626,325
Jan 29, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
268.30
272.80
260.51
261.29
261.17
22,831,104
Jan 28, 2026
276.31
278.00
260.50
268.31
268.10
34,497,023
Jan 27, 2026
274.37
279.22
268.01
270.75
270.54
28,374,826
Jan 26, 2026
275.49
285.00
269.96
273.00
272.78
31,365,719
Jan 23, 2026
276.00
284.95
270.20
276.00
275.78
41,251,221
Jan 22, 2026
302.00
308.56
285.00
288.50
288.27
51,698,450
Jan 21, 2026
263.49
298.00
263.49
288.11
287.88
62,366,570
Jan 20, 2026
261.00
273.80
253.50
254.21
254.01
37,761,387
Jan 19, 2026
246.00
262.09
245.24
255.95
255.75
40,900,545
Jan 16, 2026
252.70
256.60
242.00
244.33
244.14
30,110,571
Jan 15, 2026
254.00
258.00
245.46
250.00
249.80
26,414,634
Jan 14, 2026
239.81
255.97
239.80
251.50
251.30
45,635,381
Jan 13, 2026
246.04
246.89
233.33
235.57
235.38
25,970,517
Jan 12, 2026
246.55
249.99
239.70
246.05
245.85
27,002,508
Jan 9, 2026
238.01
250.77
232.00
246.55
246.35
34,652,502
Jan 8, 2026
226.00
252.00
226.00
241.68
241.49
51,906,080
Jan 7, 2026
225.83
226.89
219.35
222.75
222.57
24,150,028
Jan 6, 2026
224.20
232.13
223.50
225.82
225.64
22,419,769
Jan 5, 2026
227.50
228.15
221.70
226.00
225.82
21,115,862
Dec 31, 2025
225.15
231.20
222.00
224.41
224.23
18,837,516
Dec 30, 2025
219.00
230.00
218.74
225.01
224.83
24,883,702
Dec 29, 2025
216.88
222.59
216.79
219.23
219.06
15,958,121
Dec 26, 2025
219.62
221.28
216.04
217.60
217.43
14,391,107
Dec 25, 2025
219.95
224.38
218.59
220.45
220.28
15,701,558
Dec 24, 2025
218.99
221.12
215.65
219.90
219.73
16,725,323
Dec 23, 2025
213.99
222.37
213.99
219.52
219.35
23,905,343
Dec 22, 2025
205.55
216.16
205.55
215.18
215.01
30,868,827
Dec 19, 2025
205.10
210.00
204.08
204.08
203.92
18,321,022
Dec 18, 2025
205.05
206.78
201.50
202.70
202.54
11,934,840
Dec 17, 2025
199.00
208.69
197.41
207.10
206.94
21,042,703
Dec 16, 2025
201.99
203.38
196.21
197.75
197.59
17,187,429
Dec 15, 2025
207.80
208.90
202.68
203.00
202.84
18,585,939
Dec 12, 2025
212.00
212.00
205.00
210.00
209.83
32,185,679
Dec 11, 2025
218.52
218.98
210.70
212.60
212.43
25,636,099
Dec 10, 2025
212.01
221.00
207.18
218.50
218.33
45,135,207
Dec 9, 2025
217.94
223.73
215.99
219.30
219.13
21,965,720
Dec 8, 2025
214.00
224.66
213.51
220.88
220.70
24,229,891
Dec 5, 2025
213.00
215.68
208.33
214.26
214.09
20,001,440
Dec 4, 2025
209.01
216.28
208.38
216.00
215.83
17,686,414
Dec 3, 2025
211.43
215.00
209.10
210.14
209.97
13,403,465
Dec 2, 2025
215.00
215.76
211.60
212.58
212.41
12,135,227
Dec 1, 2025
219.90
219.90
211.50
216.03
215.86
25,556,135
Nov 28, 2025
214.00
219.58
210.68
217.30
217.13
20,389,485
Nov 27, 2025
217.00
232.89
215.66
215.95
215.78
38,381,092
Nov 26, 2025
206.00
217.62
204.00
213.65
213.48
29,822,061
Nov 25, 2025
210.00
211.78
204.36
206.70
206.54
21,285,608
Nov 24, 2025
208.97
210.82
203.27
208.26
208.09
17,832,895
Nov 21, 2025
210.00
211.88
205.36
206.30
206.14
17,564,598
Nov 20, 2025
218.29
219.79
213.51
214.83
214.66
13,272,312
Nov 19, 2025
215.00
218.90
212.84
213.03
212.86
11,876,154
Nov 18, 2025
212.78
218.20
212.01
215.00
214.83
15,560,599
Nov 17, 2025
213.80
217.88
211.18
213.53
213.36
15,265,307
Nov 14, 2025
218.00
218.00
212.21
212.21
212.04
19,864,159
Nov 13, 2025
219.90
224.34
216.20
222.75
222.57
19,094,611
Nov 12, 2025
221.00
221.95
216.00
219.98
219.81
17,237,803
Nov 11, 2025
226.00
230.90
220.50
221.40
221.22
18,570,142
Nov 10, 2025
232.00
233.21
220.68
224.87
224.69
24,090,569
Nov 7, 2025
233.97
237.25
230.71
232.67
232.49
21,415,506
Nov 6, 2025
227.00
246.38
226.01
239.68
239.49
41,999,265
Nov 5, 2025
218.01
224.41
217.50
222.00
221.82
18,213,333
Nov 4, 2025
226.13
230.65
221.86
223.70
223.52
17,825,814
Nov 3, 2025
225.99
227.13
220.86
226.17
225.99
22,377,081
