Hoymiles Power Electronics Inc. (SHA:688032)
China · Delayed Price · Currency is CNY 116.10
+0.48 (0.42%)
Sep 15, 2025, 2:45 PM CST
SHA:688032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 117.47 | 118.00 | 115.20 | 115.62 | 115.62 | -1.57% | 1,562,965 |
| Sep 11, 2025 | 115.95 | 117.77 | 115.09 | 117.46 | 117.46 | 1.00% | 1,625,864 |
| Sep 10, 2025 | 117.99 | 119.09 | 115.47 | 116.30 | 116.30 | -2.24% | 1,861,384 |
| Sep 9, 2025 | 122.10 | 123.95 | 118.65 | 118.97 | 118.97 | -4.36% | 2,624,408 |
| Sep 8, 2025 | 121.00 | 125.85 | 117.18 | 124.40 | 124.40 | 2.89% | 4,323,958 |
| Sep 5, 2025 | 112.51 | 121.00 | 112.10 | 120.90 | 120.90 | 6.51% | 4,320,259 |
| Sep 4, 2025 | 114.00 | 117.80 | 111.55 | 113.51 | 113.51 | -0.41% | 3,529,658 |
| Sep 3, 2025 | 110.88 | 115.95 | 110.75 | 113.98 | 113.98 | 2.96% | 3,138,033 |
| Sep 2, 2025 | 112.71 | 114.10 | 109.50 | 110.70 | 110.70 | -1.90% | 1,522,735 |
| Sep 1, 2025 | 109.00 | 113.35 | 108.42 | 112.84 | 112.84 | 2.85% | 1,699,848 |
| Aug 29, 2025 | 109.50 | 111.91 | 107.60 | 109.71 | 109.71 | -0.68% | 1,603,034 |
| Aug 28, 2025 | 109.45 | 112.42 | 108.23 | 110.46 | 110.46 | 0.67% | 1,628,781 |
| Aug 27, 2025 | 112.34 | 114.40 | 109.52 | 109.72 | 109.72 | -3.59% | 1,820,721 |
| Aug 26, 2025 | 112.49 | 115.47 | 111.64 | 113.80 | 113.80 | 0.79% | 1,562,914 |
| Aug 25, 2025 | 112.45 | 114.00 | 111.28 | 112.91 | 112.91 | 0.73% | 1,529,262 |
| Aug 22, 2025 | 109.97 | 113.27 | 109.62 | 112.09 | 112.09 | 1.62% | 1,616,795 |
| Aug 21, 2025 | 111.99 | 112.46 | 109.72 | 110.30 | 110.30 | -1.56% | 1,198,253 |
| Aug 20, 2025 | 111.81 | 113.50 | 109.91 | 112.05 | 112.05 | 0.71% | 1,151,167 |
| Aug 19, 2025 | 113.90 | 113.90 | 111.00 | 111.26 | 111.26 | -1.30% | 1,479,186 |
| Aug 18, 2025 | 113.63 | 114.49 | 111.86 | 112.72 | 112.72 | -0.10% | 1,696,370 |
| Aug 15, 2025 | 108.85 | 113.54 | 108.84 | 112.83 | 112.83 | 3.14% | 2,167,229 |
| Aug 14, 2025 | 112.01 | 112.50 | 108.24 | 109.40 | 109.40 | -2.50% | 1,473,974 |
| Aug 13, 2025 | 109.00 | 113.54 | 108.27 | 112.20 | 112.20 | 2.55% | 1,815,267 |
| Aug 12, 2025 | 110.11 | 110.56 | 108.37 | 109.41 | 109.41 | -1.39% | 1,169,048 |
| Aug 11, 2025 | 109.00 | 111.50 | 106.85 | 110.95 | 110.95 | 3.10% | 1,961,219 |
| Aug 8, 2025 | 107.64 | 110.28 | 106.80 | 107.61 | 107.61 | -0.55% | 1,392,305 |
| Aug 7, 2025 | 109.00 | 111.48 | 106.15 | 108.21 | 108.21 | -1.07% | 1,469,324 |
| Aug 6, 2025 | 107.77 | 112.25 | 107.63 | 109.38 | 109.38 | 0.12% | 1,846,817 |
| Aug 5, 2025 | 106.00 | 113.45 | 105.98 | 109.25 | 109.25 | 1.26% | 2,169,903 |
| Aug 4, 2025 | 103.21 | 109.12 | 101.79 | 107.89 | 107.89 | 4.04% | 1,515,630 |
| Aug 1, 2025 | 102.29 | 105.35 | 102.29 | 103.70 | 103.70 | 1.38% | 962,869 |
| Jul 31, 2025 | 103.77 | 105.77 | 102.00 | 102.29 | 102.29 | -1.67% | 929,845 |
| Jul 30, 2025 | 105.25 | 106.25 | 103.21 | 104.03 | 104.03 | -1.21% | 942,755 |
| Jul 29, 2025 | 104.09 | 105.73 | 103.69 | 105.30 | 105.30 | 1.15% | 786,776 |
| Jul 28, 2025 | 104.35 | 104.96 | 103.20 | 104.10 | 104.10 | -0.32% | 679,164 |
| Jul 25, 2025 | 105.86 | 105.86 | 104.00 | 104.43 | 104.43 | -0.89% | 769,522 |
| Jul 24, 2025 | 101.80 | 105.84 | 101.80 | 105.37 | 105.37 | 3.10% | 1,339,928 |
| Jul 23, 2025 | 102.88 | 104.51 | 102.03 | 102.20 | 102.20 | -0.44% | 937,680 |
| Jul 22, 2025 | 101.00 | 103.00 | 100.56 | 102.65 | 102.65 | 1.24% | 881,962 |
| Jul 21, 2025 | 100.58 | 101.57 | 100.49 | 101.39 | 101.39 | 0.81% | 668,650 |
| Jul 18, 2025 | 101.60 | 102.50 | 100.35 | 100.58 | 100.58 | -0.59% | 691,396 |
| Jul 17, 2025 | 101.30 | 101.89 | 100.20 | 101.18 | 101.18 | 0.32% | 642,158 |
| Jul 16, 2025 | 101.00 | 101.47 | 100.55 | 100.86 | 100.86 | -0.14% | 458,865 |
| Jul 15, 2025 | 102.94 | 103.10 | 100.28 | 101.00 | 101.00 | -1.85% | 700,190 |
| Jul 14, 2025 | 103.00 | 103.76 | 102.30 | 102.90 | 102.90 | -0.10% | 498,209 |
| Jul 11, 2025 | 103.16 | 103.88 | 102.60 | 103.00 | 103.00 | -0.37% | 762,875 |
| Jul 10, 2025 | 103.16 | 105.67 | 103.10 | 103.38 | 103.38 | 0.24% | 1,158,535 |
| Jul 9, 2025 | 104.00 | 104.96 | 102.95 | 103.13 | 103.13 | -1.09% | 881,914 |
| Jul 8, 2025 | 100.00 | 105.70 | 99.89 | 104.27 | 104.27 | 4.21% | 2,326,211 |
| Jul 7, 2025 | 99.50 | 101.20 | 99.30 | 100.06 | 100.06 | 0.21% | 719,161 |