Autel Intelligent Technology Corp., Ltd. (SHA:688208)
China · Delayed Price · Currency is CNY 36.95
+0.40 (1.09%)
Last updated: Aug 7, 2025
SHA:688208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 36.56 | 37.07 | 35.62 | 35.89 | - | -1.81% | 11,839,342 |
| Aug 6, 2025 | 35.70 | 36.61 | 35.40 | 36.55 | - | 2.52% | 13,212,206 |
| Aug 5, 2025 | 35.61 | 35.77 | 34.91 | 35.65 | - | 0.79% | 9,705,078 |
| Aug 4, 2025 | 35.05 | 35.46 | 34.71 | 35.37 | - | 0.71% | 10,718,227 |
| Aug 1, 2025 | 35.14 | 35.91 | 34.68 | 35.12 | - | 0.83% | 13,674,905 |
| Jul 31, 2025 | 35.70 | 36.17 | 34.63 | 34.83 | - | -3.22% | 18,495,021 |
| Jul 30, 2025 | 36.32 | 36.99 | 35.64 | 35.99 | - | -0.42% | 17,495,261 |
| Jul 29, 2025 | 34.11 | 36.48 | 33.89 | 36.14 | - | 5.21% | 22,075,471 |
| Jul 28, 2025 | 33.46 | 34.57 | 33.46 | 34.35 | - | 3.09% | 17,360,701 |
| Jul 25, 2025 | 33.30 | 33.68 | 33.03 | 33.32 | - | 0.94% | 12,044,569 |
| Jul 24, 2025 | 33.00 | 33.55 | 32.80 | 33.01 | - | -0.60% | 9,312,766 |
| Jul 23, 2025 | 32.90 | 33.92 | 32.32 | 33.21 | - | 0.48% | 15,843,656 |
| Jul 22, 2025 | 33.10 | 33.47 | 32.69 | 33.05 | - | 0.46% | 11,345,938 |
| Jul 21, 2025 | 33.00 | 33.53 | 32.44 | 32.90 | - | 0.73% | 11,639,556 |
| Jul 18, 2025 | 32.71 | 33.18 | 32.49 | 32.66 | - | -0.46% | 7,719,010 |
| Jul 17, 2025 | 33.08 | 33.20 | 32.62 | 32.81 | - | -0.42% | 10,437,736 |
| Jul 16, 2025 | 32.78 | 33.26 | 32.50 | 32.95 | - | 0.55% | 9,646,107 |
| Jul 15, 2025 | 31.66 | 32.82 | 31.60 | 32.77 | - | 3.31% | 13,588,291 |
| Jul 14, 2025 | 31.60 | 31.95 | 31.27 | 31.72 | - | 1.05% | 8,145,979 |
| Jul 11, 2025 | 31.29 | 31.69 | 31.17 | 31.39 | - | 0.42% | 8,576,743 |
| Jul 10, 2025 | 31.68 | 31.78 | 31.19 | 31.26 | - | -1.26% | 10,528,231 |
| Jul 9, 2025 | 32.76 | 32.92 | 31.59 | 31.66 | - | -3.36% | 15,224,868 |
| Jul 8, 2025 | 32.40 | 33.09 | 31.91 | 32.76 | - | 1.27% | 16,042,042 |
| Jul 7, 2025 | 33.00 | 33.58 | 31.60 | 32.35 | - | 2.44% | 18,599,330 |
| Jul 4, 2025 | 32.01 | 32.50 | 31.36 | 31.58 | - | -1.34% | 14,071,492 |
| Jul 3, 2025 | 30.22 | 32.55 | 30.08 | 32.01 | - | 5.50% | 20,703,325 |
| Jul 2, 2025 | 30.25 | 30.65 | 29.98 | 30.34 | - | 0.30% | 8,964,975 |
| Jul 1, 2025 | 30.71 | 30.80 | 29.66 | 30.25 | - | -1.14% | 10,085,056 |
| Jun 30, 2025 | 30.31 | 30.84 | 30.05 | 30.60 | - | 1.09% | 9,724,758 |
| Jun 27, 2025 | 30.80 | 30.80 | 30.20 | 30.27 | - | -0.62% | 6,685,442 |
| Jun 26, 2025 | 30.76 | 30.96 | 30.31 | 30.46 | - | -0.81% | 10,118,205 |
| Jun 25, 2025 | 29.80 | 30.87 | 29.66 | 30.71 | - | 3.02% | 15,229,203 |
| Jun 24, 2025 | 29.26 | 29.96 | 29.26 | 29.81 | - | 2.76% | 11,102,926 |
| Jun 23, 2025 | 29.08 | 29.69 | 28.80 | 29.01 | - | -1.23% | 10,004,580 |
| Jun 20, 2025 | 29.90 | 29.99 | 29.30 | 29.37 | - | -1.74% | 6,200,565 |
| Jun 19, 2025 | 30.26 | 30.58 | 29.66 | 29.89 | - | -1.65% | 8,231,842 |
| Jun 18, 2025 | 29.21 | 30.53 | 29.21 | 30.39 | - | 3.72% | 11,705,278 |
| Jun 17, 2025 | 30.40 | 30.79 | 29.18 | 29.30 | - | -4.56% | 14,498,149 |
| Jun 16, 2025 | 29.78 | 31.10 | 29.78 | 30.70 | - | 2.10% | 15,504,035 |
| Jun 13, 2025 | 30.98 | 30.99 | 29.73 | 30.07 | - | -2.84% | 15,517,640 |
| Jun 12, 2025 | 30.83 | 31.14 | 30.37 | 30.95 | - | 0.52% | 13,247,567 |
| Jun 11, 2025 | 29.65 | 31.29 | 29.32 | 30.79 | - | 3.74% | 18,558,027 |
| Jun 10, 2025 | 29.41 | 30.21 | 29.03 | 29.68 | - | 0.92% | 18,656,034 |
| Jun 9, 2025 | 29.55 | 30.10 | 29.24 | 29.41 | - | 1.52% | 13,097,356 |
| Jun 6, 2025 | 28.80 | 29.28 | 28.45 | 28.97 | - | 0.42% | 12,602,061 |
| Jun 5, 2025 | 27.22 | 29.20 | 27.19 | 28.85 | - | 6.61% | 26,604,610 |
| Jun 4, 2025 | 27.14 | 27.55 | 26.95 | 27.06 | - | -0.55% | 9,942,221 |
| Jun 3, 2025 | 27.37 | 27.95 | 27.12 | 27.21 | - | -1.23% | 9,695,025 |
| May 30, 2025 | 27.72 | 28.03 | 27.40 | 27.55 | - | -1.50% | 10,095,406 |
| May 29, 2025 | 27.11 | 28.58 | 26.90 | 27.97 | - | 4.02% | 17,507,614 |