Beijing Worldia Diamond Tools Co.,Ltd. (SHA:688028)
China · Delayed Price · Currency is CNY 87.31
+5.81 (7.13%)
Oct 28, 2026, 3:00 PM CST
SHA:688028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 83.57 | 87.53 | 78.89 | 87.31 | 87.31 | 7.13% | 11,353,943 |
| Oct 27, 2026 | 85.48 | 87.03 | 81.50 | 81.50 | 81.50 | -2.64% | 7,061,672 |
| Oct 26, 2026 | 86.70 | 87.66 | 82.20 | 83.71 | 83.71 | -4.59% | 10,218,747 |
| Oct 23, 2026 | 79.27 | 87.74 | 75.66 | 87.74 | 87.74 | 6.47% | 10,893,689 |
| Oct 22, 2026 | 88.97 | 88.97 | 82.30 | 82.41 | 82.41 | -7.22% | 7,642,796 |
| Oct 21, 2026 | 86.00 | 92.99 | 86.00 | 88.82 | 88.82 | 4.09% | 9,205,442 |
| Oct 20, 2026 | 79.49 | 86.51 | 78.24 | 85.33 | 85.33 | 6.77% | 9,339,317 |
| Oct 19, 2026 | 83.71 | 84.32 | 76.01 | 79.92 | 79.92 | -5.93% | 6,360,788 |
| Oct 16, 2026 | 87.01 | 88.00 | 83.58 | 84.96 | 84.96 | 0.19% | 4,791,714 |
| Oct 15, 2026 | 86.00 | 87.35 | 83.52 | 84.80 | 84.80 | -7.08% | 6,169,175 |
| Oct 14, 2026 | 94.88 | 95.00 | 90.80 | 91.26 | 91.26 | -3.94% | 4,640,048 |
| Oct 13, 2026 | 90.00 | 96.00 | 87.00 | 95.00 | 95.00 | 1.30% | 7,613,511 |
| Oct 12, 2026 | 99.74 | 99.74 | 93.71 | 93.78 | 93.78 | -5.08% | 6,420,947 |
| Oct 9, 2026 | 99.31 | 100.00 | 91.95 | 98.80 | 98.80 | -1.67% | 8,799,374 |
| Oct 8, 2026 | 108.33 | 109.40 | 98.62 | 100.48 | 100.48 | -8.35% | 11,781,965 |
| Sep 30, 2026 | 116.94 | 117.49 | 109.09 | 109.64 | 109.64 | -5.69% | 9,939,750 |
| Sep 29, 2026 | 119.03 | 119.98 | 114.90 | 116.25 | 116.25 | -2.72% | 7,839,487 |
| Sep 28, 2026 | 126.15 | 128.90 | 117.40 | 119.50 | 119.50 | -2.53% | 10,347,182 |
| Sep 24, 2026 | 131.00 | 133.50 | 122.60 | 122.60 | 122.60 | -5.79% | 11,501,533 |
| Sep 23, 2026 | 124.13 | 135.55 | 124.13 | 130.14 | 130.14 | 4.77% | 12,112,196 |
| Sep 22, 2026 | 124.00 | 128.66 | 121.06 | 124.22 | 124.22 | -0.06% | 9,157,972 |
| Sep 21, 2026 | 127.00 | 129.00 | 119.50 | 124.30 | 124.30 | -2.22% | 10,643,122 |
| Sep 18, 2026 | 126.28 | 130.99 | 120.00 | 127.12 | 127.12 | 2.86% | 11,212,340 |
| Sep 17, 2026 | 124.89 | 127.80 | 122.67 | 123.58 | 123.58 | -1.92% | 7,243,923 |
| Sep 16, 2026 | 116.00 | 126.61 | 113.22 | 126.00 | 126.00 | 9.90% | 10,417,538 |
| Sep 15, 2026 | 118.00 | 118.95 | 113.00 | 114.65 | 114.65 | -4.62% | 8,396,682 |
| Sep 14, 2026 | 115.88 | 124.50 | 114.13 | 120.20 | 120.20 | 2.47% | 12,045,430 |
| Sep 11, 2026 | 119.50 | 121.67 | 112.00 | 117.30 | 117.30 | -2.25% | 11,445,000 |
| Sep 10, 2026 | 126.95 | 127.20 | 117.90 | 120.00 | 120.00 | -3.50% | 14,676,342 |
| Sep 9, 2026 | 116.00 | 125.58 | 114.95 | 124.35 | 124.35 | 10.15% | 14,137,120 |
| Sep 8, 2026 | 102.50 | 117.00 | 102.07 | 112.89 | 112.89 | 9.50% | 13,841,852 |
| Sep 7, 2026 | 97.00 | 105.80 | 97.00 | 103.10 | 103.10 | 5.72% | 10,020,642 |
| Sep 4, 2026 | 101.01 | 104.90 | 95.06 | 97.52 | 97.52 | -4.03% | 10,530,082 |
| Sep 3, 2026 | 92.80 | 104.57 | 92.80 | 101.61 | 101.61 | 8.93% | 13,296,032 |
| Sep 2, 2026 | 92.31 | 97.41 | 92.05 | 93.28 | 93.28 | -1.19% | 5,480,962 |
| Sep 1, 2026 | 96.10 | 97.56 | 93.06 | 94.40 | 94.40 | -1.81% | 5,703,815 |
| Aug 31, 2026 | 91.00 | 97.79 | 89.77 | 96.14 | 96.14 | 3.04% | 7,314,430 |
| Aug 28, 2026 | 94.00 | 100.41 | 93.05 | 93.30 | 93.30 | -0.91% | 8,329,636 |
| Aug 27, 2026 | 91.45 | 94.56 | 88.50 | 94.16 | 94.16 | 5.02% | 4,936,414 |
| Aug 26, 2026 | 90.50 | 91.13 | 86.12 | 89.66 | 89.66 | 0.01% | 4,722,149 |
| Aug 25, 2026 | 85.35 | 90.80 | 83.88 | 89.65 | 89.65 | 2.07% | 4,578,780 |
| 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 |