Hangzhou IECHO Science&Technology Co., Ltd. (SHA:688092)
China · Delayed Price · Currency is CNY 28.93
-0.82 (-2.76%)
Jan 26, 2026, 3:00 PM CST
SHA:688092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 29.24 | 29.75 | 29.06 | 29.75 | 29.75 | 1.78% | 1,156,638 |
| Jan 22, 2026 | 29.40 | 29.87 | 29.06 | 29.23 | 29.23 | -0.10% | 1,460,613 |
| Jan 21, 2026 | 28.30 | 29.26 | 28.24 | 29.26 | 29.26 | 2.67% | 1,587,627 |
| Jan 20, 2026 | 28.37 | 28.95 | 28.05 | 28.50 | 28.50 | - | 1,640,877 |
| Jan 19, 2026 | 28.67 | 28.77 | 28.29 | 28.50 | 28.50 | -0.45% | 1,309,467 |
| Jan 16, 2026 | 28.52 | 28.73 | 27.92 | 28.63 | 28.63 | 0.46% | 1,469,732 |
| Jan 15, 2026 | 28.02 | 28.50 | 27.68 | 28.50 | 28.50 | 0.88% | 1,322,456 |
| Jan 14, 2026 | 28.27 | 28.66 | 27.68 | 28.25 | 28.25 | 0.39% | 2,366,940 |
| Jan 13, 2026 | 28.28 | 28.50 | 27.66 | 28.14 | 28.14 | -0.57% | 2,039,351 |
| Jan 12, 2026 | 27.50 | 28.66 | 27.30 | 28.30 | 28.30 | 3.47% | 2,570,180 |
| Jan 9, 2026 | 27.15 | 27.43 | 26.85 | 27.35 | 27.35 | 0.92% | 1,586,652 |
| Jan 8, 2026 | 26.69 | 27.19 | 26.53 | 27.10 | 27.10 | 2.23% | 1,236,680 |
| Jan 7, 2026 | 26.77 | 27.06 | 26.46 | 26.51 | 26.51 | -0.97% | 1,160,064 |
| Jan 6, 2026 | 26.26 | 27.67 | 26.26 | 26.77 | 26.77 | 1.48% | 1,964,843 |
| Jan 5, 2026 | 25.21 | 26.70 | 25.21 | 26.38 | 26.38 | 4.93% | 2,213,824 |
| Dec 31, 2025 | 25.00 | 25.19 | 24.65 | 25.14 | 25.14 | 0.96% | 761,844 |
| Dec 30, 2025 | 24.97 | 25.20 | 24.79 | 24.90 | 24.90 | -0.76% | 877,205 |
| Dec 29, 2025 | 24.55 | 25.51 | 24.40 | 25.09 | 25.09 | 2.07% | 1,197,392 |
| Dec 26, 2025 | 24.86 | 24.95 | 24.51 | 24.58 | 24.58 | - | 985,168 |
| Dec 25, 2025 | 24.61 | 24.70 | 24.50 | 24.58 | 24.58 | 0.16% | 807,916 |
| Dec 24, 2025 | 23.90 | 24.58 | 23.75 | 24.54 | 24.54 | 3.15% | 891,094 |
| Dec 23, 2025 | 23.92 | 24.00 | 23.68 | 23.79 | 23.79 | -0.83% | 727,603 |
| Dec 22, 2025 | 24.28 | 24.48 | 23.93 | 23.99 | 23.99 | -0.87% | 743,660 |
| Dec 19, 2025 | 23.87 | 24.22 | 23.80 | 24.20 | 24.20 | 1.38% | 600,838 |
| Dec 18, 2025 | 23.32 | 24.10 | 23.32 | 23.87 | 23.87 | 1.62% | 794,539 |
| Dec 17, 2025 | 23.38 | 23.72 | 23.08 | 23.49 | 23.49 | 0.04% | 816,998 |
| Dec 16, 2025 | 23.79 | 23.94 | 23.36 | 23.48 | 23.48 | -1.55% | 655,120 |
| Dec 15, 2025 | 24.02 | 24.11 | 23.65 | 23.85 | 23.85 | -0.50% | 833,625 |
| Dec 12, 2025 | 24.05 | 24.35 | 23.81 | 23.97 | 23.97 | -0.66% | 959,496 |
| Dec 11, 2025 | 24.94 | 24.94 | 24.11 | 24.13 | 24.13 | -2.78% | 898,391 |
| Dec 10, 2025 | 25.20 | 25.28 | 24.82 | 24.82 | 24.82 | -1.59% | 565,932 |
| Dec 9, 2025 | 25.52 | 25.75 | 25.16 | 25.22 | 25.22 | -1.64% | 537,406 |
| Dec 8, 2025 | 25.52 | 25.98 | 25.13 | 25.64 | 25.64 | 0.94% | 1,239,231 |
| Dec 5, 2025 | 24.96 | 25.42 | 24.31 | 25.40 | 25.40 | 2.75% | 1,313,038 |
| Dec 4, 2025 | 25.09 | 25.15 | 24.57 | 24.72 | 24.72 | -0.96% | 711,516 |
| Dec 3, 2025 | 25.07 | 25.30 | 24.90 | 24.96 | 24.96 | -1.03% | 871,523 |
| Dec 2, 2025 | 25.58 | 25.62 | 25.03 | 25.22 | 25.22 | -1.87% | 826,245 |
| Dec 1, 2025 | 25.36 | 26.04 | 25.22 | 25.70 | 25.70 | 1.38% | 1,214,026 |
| Nov 28, 2025 | 24.50 | 25.39 | 24.40 | 25.35 | 25.35 | 2.88% | 850,766 |
| Nov 27, 2025 | 24.45 | 24.74 | 24.35 | 24.64 | 24.64 | 1.15% | 807,482 |
| Nov 26, 2025 | 24.50 | 24.96 | 24.32 | 24.36 | 24.36 | -1.85% | 626,794 |
| Nov 25, 2025 | 24.50 | 25.15 | 24.50 | 24.82 | 24.82 | 1.76% | 836,589 |
| Nov 24, 2025 | 24.18 | 24.48 | 23.90 | 24.39 | 24.39 | 1.63% | 775,055 |
| Nov 21, 2025 | 25.39 | 25.47 | 23.58 | 24.00 | 24.00 | -5.47% | 1,311,873 |
| Nov 20, 2025 | 25.60 | 25.79 | 25.04 | 25.39 | 25.39 | -0.12% | 936,137 |
| Nov 19, 2025 | 26.59 | 26.59 | 25.20 | 25.42 | 25.42 | -3.53% | 1,707,384 |
| Nov 18, 2025 | 26.35 | 26.51 | 26.13 | 26.35 | 26.35 | 0.27% | 684,929 |
| Nov 17, 2025 | 26.82 | 26.83 | 26.20 | 26.28 | 26.28 | -1.54% | 611,518 |
| Nov 14, 2025 | 26.28 | 26.88 | 26.18 | 26.69 | 26.69 | 1.18% | 899,185 |
| Nov 13, 2025 | 26.17 | 26.57 | 26.05 | 26.38 | 26.38 | 1.11% | 794,787 |