Autel Intelligent Technology Corp., Ltd. (SHA:688208)
37.87
+0.68 (1.83%)
At close: Oct 24, 2025
SHA:688208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 37.56 | 38.06 | 37.11 | 37.87 | 37.87 | 1.83% | 8,668,668 |
| Oct 23, 2025 | 36.99 | 37.20 | 36.28 | 37.19 | 37.19 | 0.51% | 6,818,468 |
| Oct 22, 2025 | 36.79 | 37.44 | 36.50 | 37.00 | 37.00 | -0.46% | 6,984,719 |
| Oct 21, 2025 | 36.41 | 37.87 | 35.93 | 37.17 | 37.17 | 2.48% | 12,460,863 |
| Oct 20, 2025 | 35.44 | 36.80 | 35.30 | 36.27 | 36.27 | 3.63% | 12,180,848 |
| Oct 17, 2025 | 37.58 | 37.84 | 34.98 | 35.00 | 35.00 | -7.46% | 19,669,638 |
| Oct 16, 2025 | 38.55 | 39.45 | 37.65 | 37.82 | 37.82 | 0.83% | 15,636,464 |
| Oct 15, 2025 | 36.95 | 37.57 | 36.34 | 37.51 | 37.51 | 1.65% | 9,408,703 |
| Oct 14, 2025 | 38.15 | 38.72 | 36.77 | 36.90 | 36.90 | -2.77% | 13,505,741 |
| Oct 13, 2025 | 36.22 | 38.64 | 36.19 | 37.95 | 37.95 | -1.40% | 13,359,604 |
| Oct 10, 2025 | 39.33 | 39.58 | 37.83 | 38.49 | 38.49 | -2.73% | 14,388,830 |
| Oct 9, 2025 | 39.35 | 40.63 | 39.03 | 39.57 | 39.57 | 0.89% | 15,132,773 |
| Sep 30, 2025 | 39.09 | 39.56 | 38.67 | 39.22 | 39.22 | 1.50% | 11,536,716 |
| Sep 29, 2025 | 38.46 | 39.13 | 37.91 | 38.64 | 38.64 | 2.49% | 10,711,823 |
| Sep 26, 2025 | 38.31 | 38.71 | 37.52 | 37.70 | 37.70 | -2.38% | 11,101,212 |
| Sep 25, 2025 | 37.59 | 39.09 | 37.45 | 38.62 | 38.62 | 2.85% | 13,382,376 |
| Sep 24, 2025 | 36.30 | 37.59 | 36.22 | 37.55 | 37.55 | 2.32% | 11,914,364 |
| Sep 23, 2025 | 37.82 | 37.91 | 35.69 | 36.70 | 36.70 | -4.18% | 16,889,464 |
| Sep 22, 2025 | 37.89 | 38.82 | 37.61 | 38.30 | 38.30 | 0.55% | 10,580,728 |
| Sep 19, 2025 | 38.59 | 38.80 | 37.72 | 38.09 | 38.09 | -0.96% | 11,943,700 |
| Sep 18, 2025 | 39.00 | 40.14 | 37.72 | 38.46 | 38.46 | -1.41% | 19,160,041 |
| Sep 17, 2025 | 38.37 | 39.60 | 37.91 | 39.01 | 39.01 | 1.77% | 13,430,470 |
| Sep 16, 2025 | 38.09 | 38.50 | 37.39 | 38.33 | 38.33 | 1.59% | 10,483,151 |
| Sep 15, 2025 | 38.19 | 38.67 | 37.70 | 37.73 | 37.73 | -1.18% | 10,973,234 |
| Sep 12, 2025 | 37.77 | 38.53 | 37.17 | 38.18 | 38.18 | 1.68% | 14,398,500 |
| Sep 11, 2025 | 36.00 | 37.67 | 35.55 | 37.55 | 37.55 | 4.02% | 17,470,942 |
| Sep 10, 2025 | 36.10 | 36.90 | 36.00 | 36.10 | 36.10 | 0.14% | 11,289,987 |
| Sep 9, 2025 | 36.71 | 36.96 | 35.92 | 36.05 | 36.05 | -2.46% | 14,952,131 |
| Sep 8, 2025 | 38.33 | 38.80 | 36.50 | 36.96 | 36.96 | -4.15% | 20,076,514 |
| Sep 5, 2025 | 37.42 | 38.69 | 37.00 | 38.56 | 38.56 | 3.38% | 13,579,847 |
| Sep 4, 2025 | 38.76 | 39.39 | 36.65 | 37.30 | 37.30 | -3.69% | 21,351,824 |
| Sep 3, 2025 | 39.32 | 39.69 | 38.50 | 38.73 | 38.73 | -1.43% | 16,345,069 |
| Sep 2, 2025 | 41.55 | 41.76 | 38.65 | 39.29 | 39.29 | -6.50% | 29,349,142 |
| Sep 1, 2025 | 42.52 | 42.74 | 41.26 | 42.02 | 42.02 | -1.18% | 17,069,272 |
| Aug 29, 2025 | 42.39 | 42.71 | 41.45 | 42.52 | 42.52 | 0.50% | 15,161,484 |
| Aug 28, 2025 | 40.50 | 42.75 | 40.46 | 42.31 | 42.31 | 4.06% | 22,653,684 |
| Aug 27, 2025 | 40.18 | 42.72 | 40.18 | 40.66 | 40.66 | 1.83% | 22,985,795 |
| Aug 26, 2025 | 39.92 | 40.64 | 39.71 | 39.93 | 39.93 | 0.05% | 12,204,403 |
| Aug 25, 2025 | 39.70 | 40.98 | 39.25 | 39.91 | 39.91 | 1.27% | 17,943,777 |
| Aug 22, 2025 | 38.67 | 39.68 | 38.30 | 39.41 | 39.41 | 2.36% | 15,750,006 |
| Aug 21, 2025 | 38.86 | 39.48 | 38.17 | 38.50 | 38.50 | -1.13% | 13,066,058 |
| Aug 20, 2025 | 38.24 | 39.17 | 37.71 | 38.94 | 38.94 | 1.86% | 16,351,426 |
| Aug 19, 2025 | 36.83 | 38.49 | 36.83 | 38.23 | 38.23 | 3.83% | 22,352,264 |
| Aug 18, 2025 | 38.17 | 38.44 | 36.67 | 36.82 | 36.82 | -1.05% | 20,802,378 |
| Aug 15, 2025 | 35.94 | 37.60 | 35.79 | 37.21 | 37.21 | 3.53% | 16,973,238 |
| Aug 14, 2025 | 36.00 | 36.35 | 35.66 | 35.94 | 35.94 | -0.69% | 11,447,227 |
| Aug 13, 2025 | 35.60 | 36.28 | 35.50 | 36.19 | 36.19 | 1.66% | 10,685,871 |
| Aug 12, 2025 | 35.48 | 35.69 | 35.18 | 35.60 | 35.60 | 0.28% | 9,486,064 |
| Aug 11, 2025 | 35.84 | 36.30 | 35.42 | 35.50 | 35.50 | -0.78% | 11,540,979 |
| Aug 8, 2025 | 35.91 | 36.10 | 35.48 | 35.78 | 35.78 | -0.31% | 8,107,932 |