Shouyao Holdings (Beijing) Co., LTD. (SHA:688197)
China · Delayed Price · Currency is CNY 39.90
-0.24 (-0.60%)
At close: Oct 24, 2025
SHA:688197 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 40.29 | 40.36 | 39.86 | 39.90 | 39.90 | -0.60% | 573,587 |
| Oct 23, 2025 | 40.32 | 40.60 | 39.75 | 40.14 | 40.14 | 0.32% | 564,212 |
| Oct 22, 2025 | 40.12 | 40.95 | 39.86 | 40.01 | 40.01 | 0.20% | 536,501 |
| Oct 21, 2025 | 39.76 | 40.30 | 39.67 | 39.93 | 39.93 | 0.05% | 626,764 |
| Oct 20, 2025 | 40.62 | 40.68 | 39.70 | 39.91 | 39.91 | -0.05% | 533,420 |
| Oct 17, 2025 | 41.98 | 41.98 | 39.84 | 39.93 | 39.93 | -1.19% | 905,174 |
| Oct 16, 2025 | 40.20 | 41.92 | 39.59 | 40.41 | 40.41 | 0.42% | 1,164,590 |
| Oct 15, 2025 | 39.18 | 40.56 | 38.90 | 40.24 | 40.24 | 2.92% | 768,538 |
| Oct 14, 2025 | 40.77 | 41.48 | 38.93 | 39.10 | 39.10 | -3.93% | 1,205,467 |
| Oct 13, 2025 | 39.60 | 41.80 | 39.59 | 40.70 | 40.70 | -2.86% | 1,069,684 |
| Oct 10, 2025 | 45.07 | 45.07 | 41.62 | 41.90 | 41.90 | -7.03% | 2,385,324 |
| Oct 9, 2025 | 45.46 | 45.79 | 43.50 | 45.07 | 45.07 | -0.07% | 1,594,568 |
| Sep 30, 2025 | 44.68 | 45.80 | 44.50 | 45.10 | 45.10 | 1.14% | 1,068,328 |
| Sep 29, 2025 | 46.01 | 46.42 | 43.81 | 44.59 | 44.59 | -3.53% | 1,573,038 |
| Sep 26, 2025 | 47.03 | 47.86 | 45.85 | 46.22 | 46.22 | -3.08% | 1,404,659 |
| Sep 25, 2025 | 48.29 | 48.97 | 47.00 | 47.69 | 47.69 | -1.22% | 2,063,073 |
| Sep 24, 2025 | 45.25 | 48.45 | 44.72 | 48.28 | 48.28 | 6.93% | 3,020,566 |
| Sep 23, 2025 | 47.01 | 47.34 | 43.30 | 45.15 | 45.15 | -4.55% | 2,883,496 |
| Sep 22, 2025 | 46.77 | 50.48 | 45.90 | 47.30 | 47.30 | 3.05% | 3,541,203 |
| Sep 19, 2025 | 44.51 | 47.78 | 44.51 | 45.90 | 45.90 | 2.41% | 3,072,400 |
| Sep 18, 2025 | 44.25 | 45.98 | 44.02 | 44.82 | 44.82 | 1.66% | 2,219,508 |
| Sep 17, 2025 | 44.36 | 44.78 | 43.90 | 44.09 | 44.09 | -1.36% | 947,039 |
| Sep 16, 2025 | 45.71 | 45.91 | 44.00 | 44.70 | 44.70 | -2.21% | 1,415,258 |
| Sep 15, 2025 | 44.07 | 46.61 | 44.07 | 45.71 | 45.71 | 3.07% | 2,105,795 |
| Sep 12, 2025 | 43.78 | 45.26 | 43.21 | 44.35 | 44.35 | 1.03% | 1,723,680 |
| Sep 11, 2025 | 42.31 | 44.07 | 41.14 | 43.90 | 43.90 | 0.43% | 1,660,704 |
| Sep 10, 2025 | 44.24 | 45.65 | 43.45 | 43.71 | 43.71 | -2.26% | 1,522,022 |
| Sep 9, 2025 | 45.57 | 46.90 | 44.25 | 44.72 | 44.72 | -2.14% | 1,888,225 |
| Sep 8, 2025 | 47.20 | 47.38 | 44.50 | 45.70 | 45.70 | -3.30% | 1,957,843 |
| Sep 5, 2025 | 46.38 | 47.28 | 45.20 | 47.26 | 47.26 | 2.78% | 1,728,332 |
| Sep 4, 2025 | 47.03 | 48.26 | 45.00 | 45.98 | 45.98 | -2.71% | 1,821,026 |
| Sep 3, 2025 | 46.76 | 48.99 | 46.76 | 47.26 | 47.26 | -0.94% | 1,357,087 |
| Sep 2, 2025 | 47.89 | 49.29 | 47.01 | 47.71 | 47.71 | -1.32% | 2,138,502 |
| Sep 1, 2025 | 46.11 | 48.51 | 46.06 | 48.35 | 48.35 | 4.86% | 2,845,430 |
| Aug 29, 2025 | 46.19 | 47.11 | 45.06 | 46.11 | 46.11 | -1.14% | 2,401,867 |
| Aug 28, 2025 | 49.00 | 49.50 | 43.28 | 46.64 | 46.64 | -5.28% | 4,417,535 |
| Aug 27, 2025 | 51.03 | 51.90 | 49.13 | 49.24 | 49.24 | -3.87% | 1,849,476 |
| Aug 26, 2025 | 52.38 | 53.28 | 51.00 | 51.22 | 51.22 | -2.10% | 1,920,884 |
| Aug 25, 2025 | 51.00 | 53.55 | 50.52 | 52.32 | 52.32 | 2.73% | 2,440,024 |
| Aug 22, 2025 | 50.60 | 51.42 | 50.00 | 50.93 | 50.93 | 1.07% | 1,715,198 |
| Aug 21, 2025 | 52.20 | 52.98 | 50.00 | 50.39 | 50.39 | -3.26% | 2,629,030 |
| Aug 20, 2025 | 52.00 | 53.08 | 51.05 | 52.09 | 52.09 | -0.88% | 1,976,924 |
| Aug 19, 2025 | 54.00 | 56.00 | 52.45 | 52.55 | 52.55 | -3.33% | 3,259,975 |
| Aug 18, 2025 | 54.46 | 54.88 | 53.00 | 54.36 | 54.36 | 0.33% | 3,553,450 |
| Aug 15, 2025 | 52.88 | 56.01 | 51.50 | 54.18 | 54.18 | 3.36% | 4,457,766 |
| Aug 14, 2025 | 56.50 | 56.86 | 52.30 | 52.42 | 52.42 | -6.29% | 5,865,594 |
| Aug 13, 2025 | 46.60 | 55.94 | 46.07 | 55.94 | 55.94 | 19.99% | 6,803,861 |
| Aug 12, 2025 | 46.96 | 47.37 | 45.15 | 46.62 | 46.62 | -0.36% | 2,436,400 |
| Aug 11, 2025 | 46.25 | 47.45 | 45.55 | 46.79 | 46.79 | 1.17% | 2,178,099 |
| Aug 8, 2025 | 47.20 | 47.20 | 44.11 | 46.25 | 46.25 | -2.01% | 3,444,831 |