Henan Shijia Photons Technology Co., Ltd. (SHA:688313)
China · Delayed Price · Currency is CNY 73.40
-4.59 (-5.89%)
Sep 12, 2025, 3:00 PM CST
SHA:688313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 80.10 | 87.44 | 80.10 | 86.17 | 86.17 | 6.38% | 51,693,084 |
| Aug 27, 2025 | 72.00 | 84.58 | 71.30 | 81.00 | 81.00 | 14.93% | 62,810,274 |
| Aug 26, 2025 | 71.60 | 74.30 | 69.55 | 70.48 | 70.48 | -1.34% | 36,402,570 |
| Aug 25, 2025 | 67.00 | 72.18 | 66.05 | 71.44 | 71.44 | 10.32% | 48,306,640 |
| Aug 22, 2025 | 60.02 | 65.88 | 59.96 | 64.76 | 64.76 | 6.25% | 37,374,207 |
| Aug 21, 2025 | 63.20 | 64.36 | 59.76 | 60.95 | 60.95 | -2.93% | 27,045,962 |
| Aug 20, 2025 | 63.02 | 63.02 | 59.10 | 62.79 | 62.79 | -2.36% | 34,477,496 |
| Aug 19, 2025 | 63.54 | 67.17 | 63.27 | 64.31 | 64.31 | -1.50% | 42,723,396 |
| Aug 18, 2025 | 57.21 | 67.32 | 57.21 | 65.29 | 65.29 | 16.38% | 64,654,069 |
| Aug 15, 2025 | 56.55 | 56.80 | 54.78 | 56.10 | 56.10 | -0.58% | 28,185,206 |
| Aug 14, 2025 | 60.62 | 60.65 | 56.35 | 56.43 | 56.43 | -8.30% | 39,891,879 |
| Aug 13, 2025 | 58.88 | 63.46 | 58.88 | 61.54 | 61.54 | 4.16% | 43,816,570 |
| Aug 12, 2025 | 55.00 | 59.99 | 54.83 | 59.08 | 59.08 | 6.55% | 43,444,069 |
| Aug 11, 2025 | 54.80 | 56.78 | 54.54 | 55.45 | 55.45 | 0.97% | 26,239,790 |
| Aug 8, 2025 | 55.04 | 56.96 | 54.69 | 54.92 | 54.92 | -1.67% | 25,591,957 |
| Aug 7, 2025 | 56.62 | 57.89 | 54.44 | 55.85 | 55.85 | -2.27% | 29,798,306 |
| Aug 6, 2025 | 56.76 | 57.88 | 55.71 | 57.15 | 57.15 | -0.03% | 28,047,600 |
| Aug 5, 2025 | 56.80 | 58.97 | 55.39 | 57.17 | 57.17 | 4.71% | 43,330,907 |
| Aug 4, 2025 | 53.85 | 54.96 | 52.25 | 54.60 | 54.60 | -1.55% | 30,078,466 |
| Aug 1, 2025 | 52.82 | 55.48 | 52.12 | 55.46 | 55.46 | 2.51% | 50,139,899 |
| Jul 31, 2025 | 62.82 | 64.28 | 53.35 | 54.10 | 54.10 | -12.46% | 70,108,363 |
| Jul 30, 2025 | 61.00 | 64.20 | 58.87 | 61.80 | 61.80 | -7.60% | 51,544,913 |
| Jul 29, 2025 | 60.98 | 66.95 | 60.01 | 66.88 | 66.88 | 10.00% | 39,381,794 |
| Jul 28, 2025 | 55.26 | 61.20 | 55.26 | 60.80 | 60.80 | 9.27% | 36,618,704 |
| Jul 25, 2025 | 54.20 | 56.51 | 53.60 | 55.64 | 55.64 | 3.65% | 27,143,390 |
| Jul 24, 2025 | 59.12 | 59.30 | 53.02 | 53.68 | 53.68 | -7.19% | 41,718,091 |
| Jul 23, 2025 | 54.37 | 59.16 | 53.58 | 57.84 | 57.84 | 4.42% | 35,137,633 |
| Jul 22, 2025 | 53.00 | 59.77 | 53.00 | 55.39 | 55.39 | 4.61% | 40,322,415 |
| Jul 21, 2025 | 52.05 | 54.62 | 52.05 | 52.95 | 52.95 | -1.03% | 27,502,800 |
| Jul 18, 2025 | 52.59 | 55.55 | 51.60 | 53.50 | 53.50 | 2.43% | 38,606,139 |
| Jul 17, 2025 | 47.01 | 53.58 | 46.88 | 52.23 | 52.23 | 11.10% | 41,738,695 |
| Jul 16, 2025 | 48.69 | 51.63 | 46.96 | 47.01 | 47.01 | -3.43% | 41,811,052 |
| Jul 15, 2025 | 43.96 | 49.60 | 43.96 | 48.68 | 48.68 | 13.55% | 44,824,508 |
| Jul 14, 2025 | 42.90 | 43.35 | 39.36 | 42.87 | 42.87 | -1.90% | 42,606,024 |
| Jul 11, 2025 | 39.98 | 44.98 | 39.40 | 43.70 | 43.70 | 14.85% | 44,669,882 |
| Jul 10, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - | - |
| Jul 9, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - | - |
| Jul 8, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - | - |
| Jul 7, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - | - |