Beijing Worldia Diamond Tools Co.,Ltd. (SHA:688028)
China · Delayed Price · Currency is CNY 87.83
-3.61 (-3.95%)
Aug 24, 2026, 3:00 PM CST
SHA:688028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 91.46 | 91.99 | 85.00 | 87.83 | 87.83 | -3.95% | 4,238,981 |
| Aug 21, 2026 | 90.23 | 93.82 | 86.80 | 91.44 | 91.44 | 2.74% | 4,480,503 |
| Aug 20, 2026 | 89.30 | 90.66 | 86.14 | 89.00 | 89.00 | 1.34% | 5,463,540 |
| Aug 19, 2026 | 93.00 | 95.00 | 86.98 | 87.82 | 87.82 | -10.10% | 8,471,776 |
| Aug 18, 2026 | 96.00 | 98.60 | 94.00 | 97.69 | 97.69 | 1.71% | 7,524,509 |
| Aug 17, 2026 | 92.00 | 96.47 | 91.05 | 96.05 | 96.05 | 4.86% | 7,380,227 |
| Aug 14, 2026 | 92.99 | 95.88 | 89.20 | 91.60 | 91.60 | -0.22% | 7,783,504 |
| Aug 13, 2026 | 89.88 | 94.88 | 88.30 | 91.80 | 91.80 | 3.49% | 8,891,648 |
| Aug 12, 2026 | 87.58 | 89.72 | 86.01 | 88.70 | 88.70 | 2.88% | 4,407,642 |
| Aug 11, 2026 | 86.00 | 88.93 | 84.52 | 86.22 | 86.22 | -0.75% | 5,438,593 |
| Aug 10, 2026 | 88.94 | 89.88 | 83.88 | 86.87 | 86.87 | -1.06% | 8,342,863 |
| Aug 7, 2026 | 83.10 | 88.10 | 80.32 | 87.80 | 87.80 | 6.42% | 9,302,752 |
| Aug 6, 2026 | 78.00 | 85.50 | 76.18 | 82.50 | 82.50 | 4.43% | 10,448,348 |
| Aug 5, 2026 | 70.50 | 81.18 | 69.80 | 79.00 | 79.00 | 10.18% | 8,833,090 |
| Aug 4, 2026 | 66.66 | 72.30 | 65.14 | 71.70 | 71.70 | 9.57% | 7,001,603 |
| Aug 3, 2026 | 68.73 | 69.69 | 64.07 | 65.44 | 65.44 | -3.07% | 5,887,249 |
| Jul 31, 2026 | 69.63 | 72.88 | 66.60 | 67.51 | 67.51 | 10.15% | 9,896,348 |
| Jul 30, 2026 | 70.80 | 70.80 | 60.20 | 61.29 | 61.29 | -12.67% | 9,789,393 |
| Jul 29, 2026 | 76.81 | 77.00 | 66.90 | 70.18 | 70.18 | -6.80% | 11,237,117 |
| Jul 28, 2026 | 81.77 | 82.81 | 74.20 | 75.30 | 75.30 | -9.26% | 5,036,753 |
| Jul 27, 2026 | 81.49 | 83.00 | 77.16 | 82.98 | 82.98 | 3.67% | 4,441,369 |
| Jul 24, 2026 | 80.85 | 84.00 | 79.01 | 80.04 | 80.04 | -3.33% | 4,200,797 |
| Jul 23, 2026 | 85.12 | 87.98 | 82.15 | 82.80 | 82.80 | -2.24% | 5,190,539 |
| Jul 22, 2026 | 89.62 | 90.80 | 84.36 | 84.70 | 84.70 | -5.77% | 6,240,408 |
| Jul 21, 2026 | 82.80 | 90.58 | 69.05 | 89.89 | 89.89 | 11.00% | 10,882,879 |
| Jul 20, 2026 | 98.51 | 98.51 | 76.97 | 80.98 | 80.98 | -13.90% | 10,688,413 |
| Jul 17, 2026 | 109.00 | 109.50 | 93.00 | 94.05 | 94.05 | -13.51% | 7,642,776 |
| Jul 16, 2026 | 114.44 | 117.36 | 107.06 | 108.74 | 108.74 | -6.73% | 4,711,058 |
| Jul 15, 2026 | 122.66 | 123.40 | 115.30 | 116.59 | 116.59 | -3.24% | 4,079,480 |
| Jul 14, 2026 | 115.69 | 121.00 | 112.25 | 120.49 | 120.49 | 4.76% | 5,256,943 |
| Jul 13, 2026 | 128.00 | 131.90 | 114.58 | 115.01 | 115.01 | -12.87% | 8,077,072 |
| Jul 10, 2026 | 136.00 | 140.88 | 132.00 | 132.00 | 132.00 | -2.86% | 5,390,593 |
| Jul 9, 2026 | 136.24 | 137.48 | 129.80 | 135.88 | 135.88 | 1.40% | 6,277,842 |
| Jul 8, 2026 | 141.39 | 145.53 | 130.98 | 134.00 | 134.00 | -7.59% | 8,884,235 |
| Jul 7, 2026 | 144.00 | 157.50 | 141.85 | 145.00 | 145.00 | 0.41% | 9,539,405 |
| Jul 6, 2026 | 142.00 | 148.68 | 135.06 | 144.41 | 144.41 | 2.06% | 7,774,044 |
| Jul 3, 2026 | 144.50 | 148.98 | 137.00 | 141.50 | 141.50 | -2.75% | 7,987,409 |
| Jul 2, 2026 | 141.19 | 154.99 | 137.00 | 145.50 | 145.50 | -2.99% | 10,312,881 |
| Jul 1, 2026 | 155.73 | 158.50 | 145.08 | 149.98 | 149.98 | -3.78% | 8,412,739 |
| Jun 30, 2026 | 148.57 | 157.53 | 143.00 | 155.87 | 155.87 | 8.06% | 8,527,731 |
| Jun 29, 2026 | 142.00 | 155.42 | 138.77 | 144.24 | 144.24 | 1.94% | 12,517,473 |
| Jun 26, 2026 | 125.67 | 144.73 | 123.00 | 141.50 | 141.50 | 10.41% | 16,262,389 |
| Jun 25, 2026 | 116.05 | 133.21 | 113.33 | 128.16 | 128.16 | 10.28% | 12,290,874 |
| Jun 24, 2026 | 113.00 | 117.32 | 109.42 | 116.21 | 116.21 | 0.61% | 5,893,970 |
| Jun 23, 2026 | 127.00 | 127.00 | 115.00 | 115.50 | 115.50 | -8.84% | 7,819,594 |
| Jun 22, 2026 | 124.56 | 128.56 | 119.95 | 126.70 | 126.70 | 8.02% | 9,735,748 |
| Jun 18, 2026 | 112.67 | 121.00 | 111.10 | 117.29 | 117.29 | 2.99% | 5,843,362 |
| Jun 17, 2026 | 109.25 | 114.88 | 108.02 | 113.88 | 113.88 | 3.53% | 5,889,179 |
| Jun 16, 2026 | 109.43 | 112.80 | 107.00 | 110.00 | 110.00 | 1.11% | 4,821,702 |
| Jun 15, 2026 | 102.69 | 109.65 | 102.45 | 108.79 | 108.79 | 6.99% | 4,684,715 |