Henan Shijia Photons Technology Co., Ltd. (SHA:688313)
China · Delayed Price · Currency is CNY 77.10
-1.20 (-1.53%)
Nov 17, 2025, 2:14 PM CST
SHA:688313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 78.28 | 81.39 | 76.00 | 78.30 | 78.30 | -4.22% | 22,978,478 |
| Nov 13, 2025 | 84.61 | 86.00 | 79.50 | 81.75 | 81.75 | -3.38% | 33,958,338 |
| Nov 12, 2025 | 81.31 | 86.19 | 78.72 | 84.61 | 84.61 | 2.19% | 40,128,256 |
| Nov 11, 2025 | 81.20 | 92.50 | 81.20 | 82.80 | 82.80 | 7.07% | 58,424,544 |
| Nov 10, 2025 | 72.98 | 77.85 | 68.72 | 77.33 | 77.33 | 4.57% | 36,675,047 |
| Nov 7, 2025 | 72.07 | 76.69 | 71.90 | 73.95 | 73.95 | -0.20% | 31,514,083 |
| Nov 6, 2025 | 67.20 | 74.55 | 67.20 | 74.10 | 74.10 | 12.10% | 44,195,139 |
| Nov 5, 2025 | 64.58 | 66.93 | 63.48 | 66.10 | 66.10 | -2.23% | 25,772,212 |
| Nov 4, 2025 | 66.72 | 69.50 | 66.02 | 67.61 | 67.61 | 1.52% | 24,900,797 |
| Nov 3, 2025 | 67.42 | 68.00 | 64.38 | 66.60 | 66.60 | -2.75% | 22,000,452 |
| Oct 31, 2025 | 68.66 | 70.64 | 66.70 | 68.48 | 68.48 | -2.26% | 20,725,640 |
| Oct 30, 2025 | 73.00 | 75.21 | 69.71 | 70.06 | 70.06 | -5.67% | 28,124,740 |
| Oct 29, 2025 | 79.00 | 79.50 | 73.26 | 74.27 | 74.27 | -3.16% | 30,537,881 |
| Oct 28, 2025 | 75.00 | 78.16 | 74.56 | 76.69 | 76.69 | 0.97% | 34,116,776 |
| Oct 27, 2025 | 71.45 | 78.48 | 71.36 | 75.95 | 75.95 | 11.94% | 50,982,838 |
| Oct 24, 2025 | 66.45 | 68.53 | 63.06 | 67.85 | 67.85 | 3.15% | 32,402,781 |
| Oct 23, 2025 | 68.43 | 68.72 | 63.90 | 65.78 | 65.78 | -4.78% | 26,658,193 |
| Oct 22, 2025 | 67.50 | 71.38 | 67.00 | 69.08 | 69.08 | 2.02% | 39,087,549 |
| Oct 21, 2025 | 58.93 | 68.00 | 58.00 | 67.71 | 67.71 | 15.00% | 43,406,479 |
| Oct 20, 2025 | 55.35 | 61.16 | 55.33 | 58.88 | 58.88 | 8.16% | 42,633,324 |
| Oct 17, 2025 | 57.21 | 59.48 | 53.88 | 54.44 | 54.44 | -18.58% | 50,413,466 |
| Oct 16, 2025 | 65.30 | 69.07 | 65.01 | 66.86 | 66.86 | 2.03% | 22,365,714 |
| Oct 15, 2025 | 64.50 | 65.86 | 63.38 | 65.53 | 65.53 | 2.55% | 20,347,215 |
| Oct 14, 2025 | 69.17 | 69.48 | 63.46 | 63.90 | 63.90 | -5.59% | 17,957,421 |
| Oct 13, 2025 | 63.00 | 67.76 | 62.97 | 67.68 | 67.68 | -0.07% | 16,302,397 |
| Oct 10, 2025 | 70.30 | 71.19 | 67.40 | 67.73 | 67.73 | -4.47% | 18,898,209 |
| Oct 9, 2025 | 71.31 | 73.45 | 70.66 | 70.90 | 70.90 | -0.56% | 18,512,194 |
| Sep 30, 2025 | 72.66 | 75.00 | 70.50 | 71.30 | 71.30 | -0.77% | 22,853,608 |
| Sep 29, 2025 | 69.50 | 72.33 | 69.10 | 71.85 | 71.85 | 1.48% | 17,698,458 |
| Sep 26, 2025 | 71.71 | 74.25 | 70.50 | 70.80 | 70.80 | -2.29% | 20,542,585 |
| Sep 25, 2025 | 72.30 | 75.40 | 71.79 | 72.46 | 72.46 | -0.82% | 21,846,026 |
| Sep 24, 2025 | 73.00 | 75.17 | 70.20 | 73.06 | 73.06 | -3.24% | 25,185,632 |
| Sep 23, 2025 | 79.54 | 81.07 | 73.00 | 75.51 | 75.51 | -3.22% | 30,167,680 |
| Sep 22, 2025 | 76.77 | 79.50 | 72.30 | 78.02 | 78.02 | 1.92% | 34,946,505 |
| Sep 19, 2025 | 75.68 | 79.62 | 72.92 | 76.55 | 76.55 | 3.17% | 39,913,171 |
| Sep 18, 2025 | 72.00 | 76.20 | 71.03 | 74.20 | 74.20 | 2.06% | 39,292,735 |
| Sep 17, 2025 | 68.33 | 74.10 | 67.80 | 72.70 | 72.70 | 5.99% | 39,758,422 |
| Sep 16, 2025 | 70.86 | 71.85 | 66.88 | 68.59 | 68.59 | -3.19% | 38,003,910 |
| Sep 15, 2025 | 72.80 | 72.85 | 70.43 | 70.85 | 70.85 | -3.47% | 26,105,479 |
| Sep 12, 2025 | 75.46 | 75.65 | 72.59 | 73.40 | 73.40 | -5.89% | 35,789,328 |
| Sep 11, 2025 | 72.72 | 79.20 | 71.72 | 77.99 | 77.99 | 9.69% | 44,053,901 |
| Sep 10, 2025 | 72.71 | 73.55 | 69.73 | 71.10 | 71.10 | 0.71% | 28,655,598 |
| Sep 9, 2025 | 73.30 | 75.00 | 70.04 | 70.60 | 70.60 | -3.81% | 21,921,661 |
| Sep 8, 2025 | 74.96 | 74.96 | 70.50 | 73.40 | 73.40 | -3.42% | 31,000,681 |
| Sep 5, 2025 | 70.88 | 76.90 | 69.67 | 76.00 | 76.00 | 7.19% | 37,808,591 |
| Sep 4, 2025 | 84.80 | 85.84 | 68.31 | 70.90 | 70.90 | -13.98% | 54,886,105 |
| Sep 3, 2025 | 79.56 | 84.97 | 77.00 | 82.42 | 82.42 | 4.73% | 42,826,472 |
| Sep 2, 2025 | 84.50 | 88.99 | 76.79 | 78.70 | 78.70 | -5.74% | 52,484,741 |
| Sep 1, 2025 | 84.34 | 86.53 | 77.38 | 83.49 | 83.49 | 0.58% | 51,721,792 |
| Aug 29, 2025 | 85.16 | 85.42 | 81.10 | 83.01 | 83.01 | -3.67% | 42,648,166 |