Beijing Worldia Diamond Tools Co.,Ltd. (SHA:688028)
China · Delayed Price · Currency is CNY 109.64
-6.61 (-5.69%)
Sep 30, 2026, 3:00 PM CST
SHA:688028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |