Beijing Worldia Diamond Tools Co.,Ltd. (SHA:688028)
China · Delayed Price · Currency is CNY 54.35
+3.02 (5.88%)
Sep 25, 2025, 2:45 PM CST
SHA:688028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 51.33 | 54.90 | 48.10 | 54.42 | 54.42 | 6.02% | 13,469,611 |
| Sep 24, 2025 | 52.00 | 53.67 | 49.66 | 51.33 | 51.21 | 4.76% | 11,133,862 |
| Sep 23, 2025 | 50.70 | 51.83 | 47.10 | 49.00 | 48.89 | -3.37% | 11,056,366 |
| Sep 22, 2025 | 48.41 | 51.88 | 47.70 | 50.71 | 50.59 | 13.19% | 16,731,997 |
| Sep 19, 2025 | 47.60 | 48.29 | 43.63 | 44.80 | 44.70 | -5.88% | 11,558,869 |
| Sep 18, 2025 | 41.58 | 48.90 | 41.10 | 47.60 | 47.49 | 13.79% | 20,291,700 |
| Sep 17, 2025 | 43.00 | 43.90 | 40.40 | 41.83 | 41.73 | -3.06% | 12,533,652 |
| Sep 16, 2025 | 45.80 | 47.95 | 42.51 | 43.15 | 43.05 | -4.09% | 15,077,508 |
| Sep 15, 2025 | 44.47 | 45.67 | 42.88 | 44.99 | 44.88 | 4.00% | 16,364,560 |
| Sep 12, 2025 | 38.01 | 45.00 | 38.01 | 43.26 | 43.16 | 15.36% | 25,327,665 |
| Sep 11, 2025 | 35.90 | 37.70 | 35.17 | 37.50 | 37.41 | 3.28% | 12,469,966 |
| Sep 10, 2025 | 33.32 | 36.35 | 32.88 | 36.31 | 36.23 | 8.29% | 14,464,474 |
| Sep 9, 2025 | 33.86 | 35.00 | 32.46 | 33.53 | 33.45 | -5.34% | 15,740,490 |
| Sep 8, 2025 | 30.40 | 35.42 | 30.40 | 35.42 | 35.34 | 19.99% | 20,803,707 |
| Sep 5, 2025 | 28.29 | 29.97 | 27.90 | 29.52 | 29.45 | 3.87% | 8,040,049 |
| Sep 4, 2025 | 28.81 | 30.55 | 27.80 | 28.42 | 28.35 | -6.79% | 11,090,302 |
| Sep 3, 2025 | 27.71 | 30.90 | 27.55 | 30.49 | 30.42 | 10.91% | 18,954,766 |
| Sep 2, 2025 | 25.85 | 28.16 | 25.85 | 27.49 | 27.43 | 7.05% | 13,114,707 |
| Sep 1, 2025 | 25.19 | 26.06 | 25.00 | 25.68 | 25.62 | 1.42% | 4,710,635 |
| Aug 29, 2025 | 25.03 | 25.40 | 24.40 | 25.32 | 25.26 | 1.44% | 4,434,154 |
| Aug 28, 2025 | 24.64 | 25.38 | 24.00 | 24.96 | 24.90 | 0.52% | 4,770,524 |
| Aug 27, 2025 | 25.74 | 26.05 | 24.83 | 24.83 | 24.77 | -3.39% | 4,476,417 |
| Aug 26, 2025 | 25.94 | 26.17 | 25.37 | 25.70 | 25.64 | -0.96% | 3,720,558 |
| Aug 25, 2025 | 25.72 | 26.58 | 25.60 | 25.95 | 25.95 | 1.37% | 4,490,397 |
| Aug 22, 2025 | 25.36 | 25.63 | 25.10 | 25.60 | 25.60 | 1.43% | 3,360,146 |
| Aug 21, 2025 | 25.63 | 25.90 | 25.12 | 25.24 | 25.24 | -1.52% | 2,854,754 |
| Aug 20, 2025 | 25.63 | 25.98 | 25.07 | 25.63 | 25.63 | - | 2,790,504 |
| Aug 19, 2025 | 25.80 | 25.92 | 25.17 | 25.63 | 25.63 | -0.35% | 3,398,412 |
| Aug 18, 2025 | 25.30 | 26.15 | 25.15 | 25.72 | 25.72 | 1.62% | 3,882,450 |
| Aug 15, 2025 | 24.60 | 25.44 | 24.60 | 25.31 | 25.31 | 2.89% | 3,665,756 |
| Aug 14, 2025 | 25.75 | 25.92 | 24.53 | 24.60 | 24.60 | -4.43% | 4,845,912 |
| Aug 13, 2025 | 25.68 | 26.19 | 25.44 | 25.74 | 25.74 | 0.23% | 4,276,752 |
| Aug 12, 2025 | 26.15 | 26.31 | 25.28 | 25.68 | 25.68 | -2.06% | 4,707,206 |
| Aug 11, 2025 | 24.74 | 26.99 | 24.64 | 26.22 | 26.22 | 6.85% | 9,228,030 |
| Aug 8, 2025 | 24.79 | 24.79 | 24.37 | 24.54 | 24.54 | -0.93% | 2,495,004 |
| Aug 7, 2025 | 25.27 | 25.27 | 24.66 | 24.77 | 24.77 | -1.31% | 3,687,071 |
| Aug 6, 2025 | 24.88 | 25.32 | 24.70 | 25.10 | 25.10 | 1.01% | 3,689,243 |
| Aug 5, 2025 | 24.44 | 25.18 | 24.35 | 24.85 | 24.85 | 2.01% | 4,533,184 |
| Aug 4, 2025 | 23.65 | 24.39 | 23.31 | 24.36 | 24.36 | 3.79% | 3,528,475 |
| Aug 1, 2025 | 23.29 | 23.66 | 23.29 | 23.47 | 23.47 | 0.73% | 2,497,693 |
| Jul 31, 2025 | 23.46 | 23.88 | 23.15 | 23.30 | 23.30 | -0.64% | 3,204,558 |
| Jul 30, 2025 | 23.67 | 23.67 | 23.19 | 23.45 | 23.45 | -1.26% | 3,332,672 |
| Jul 29, 2025 | 23.95 | 23.95 | 23.44 | 23.75 | 23.75 | -0.84% | 3,576,604 |
| Jul 28, 2025 | 23.39 | 24.14 | 23.16 | 23.95 | 23.95 | 2.97% | 4,081,165 |
| Jul 25, 2025 | 23.15 | 23.37 | 23.10 | 23.26 | 23.26 | -0.34% | 2,687,362 |
| Jul 24, 2025 | 23.39 | 23.65 | 23.17 | 23.34 | 23.34 | 0.04% | 3,105,683 |
| Jul 23, 2025 | 23.75 | 24.15 | 23.24 | 23.33 | 23.33 | -2.34% | 4,017,206 |
| Jul 22, 2025 | 23.05 | 24.44 | 22.98 | 23.89 | 23.89 | 2.93% | 6,245,019 |
| Jul 21, 2025 | 22.77 | 23.21 | 22.58 | 23.21 | 23.21 | 2.79% | 2,830,877 |
| Jul 18, 2025 | 22.75 | 22.75 | 22.38 | 22.58 | 22.58 | -0.13% | 1,980,982 |