Henan Shijia Photons Technology Co., Ltd. (SHA:688313)
China · Delayed Price · Currency is CNY 92.53
-6.17 (-6.25%)
Oct 30, 2026, 3:00 PM CST
SHA:688313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 93.06 | 99.63 | 90.28 | 92.53 | 92.53 | -6.25% | 22,584,160 |
| Oct 29, 2026 | 113.42 | 113.89 | 98.66 | 98.70 | 98.70 | -14.09% | 26,083,239 |
| Oct 28, 2026 | 113.74 | 117.50 | 109.45 | 114.89 | 114.89 | 7.07% | 27,759,355 |
| Oct 27, 2026 | 116.90 | 117.50 | 107.00 | 107.30 | 107.30 | -4.26% | 18,497,828 |
| Oct 26, 2026 | 112.21 | 115.19 | 106.02 | 112.08 | 112.08 | -1.68% | 21,227,420 |
| Oct 23, 2026 | 110.41 | 115.88 | 103.41 | 114.00 | 114.00 | -0.35% | 27,334,236 |
| Oct 22, 2026 | 119.00 | 124.60 | 114.31 | 114.40 | 114.40 | -2.80% | 29,019,967 |
| Oct 21, 2026 | 117.00 | 121.50 | 115.10 | 117.70 | 117.70 | 3.31% | 19,820,096 |
| Oct 20, 2026 | 110.78 | 116.96 | 108.88 | 113.93 | 113.93 | 1.87% | 12,766,484 |
| Oct 19, 2026 | 113.07 | 115.07 | 107.50 | 111.84 | 111.84 | -0.51% | 12,216,628 |
| Oct 16, 2026 | 118.00 | 119.49 | 111.16 | 112.41 | 112.41 | -2.74% | 15,115,134 |
| Oct 15, 2026 | 116.73 | 119.85 | 113.00 | 115.58 | 115.58 | -5.65% | 16,224,948 |
| Oct 14, 2026 | 130.00 | 130.03 | 122.00 | 122.50 | 122.50 | -5.99% | 14,032,994 |
| Oct 13, 2026 | 119.00 | 132.43 | 118.10 | 130.31 | 130.31 | 3.62% | 18,975,930 |
| Oct 12, 2026 | 131.00 | 133.88 | 125.62 | 125.76 | 125.76 | -4.71% | 14,101,530 |
| Oct 9, 2026 | 125.00 | 133.97 | 125.00 | 131.97 | 131.97 | 3.42% | 27,052,120 |
| Oct 8, 2026 | 137.95 | 142.48 | 126.30 | 127.60 | 127.60 | -17.40% | 36,616,990 |
| Sep 30, 2026 | 155.95 | 156.42 | 152.46 | 154.48 | 154.48 | 0.51% | 12,383,543 |
| Sep 29, 2026 | 145.50 | 154.79 | 144.00 | 153.70 | 153.70 | 5.64% | 15,744,483 |
| Sep 28, 2026 | 155.00 | 157.00 | 143.43 | 145.50 | 145.50 | -7.50% | 15,709,820 |
| Sep 24, 2026 | 163.14 | 165.03 | 157.10 | 157.30 | 157.30 | -3.90% | 13,070,550 |
| Sep 23, 2026 | 165.89 | 166.49 | 162.76 | 163.68 | 163.68 | -0.68% | 11,825,213 |
| Sep 22, 2026 | 174.00 | 174.90 | 164.50 | 164.80 | 164.80 | -3.91% | 21,872,200 |
| Sep 21, 2026 | 175.07 | 177.69 | 167.19 | 171.50 | 171.50 | 0.66% | 19,435,463 |
| Sep 18, 2026 | 165.20 | 172.82 | 162.50 | 170.38 | 170.38 | 6.09% | 24,458,820 |
| Sep 17, 2026 | 160.80 | 163.60 | 159.00 | 160.60 | 160.60 | -0.11% | 18,385,364 |
| Sep 16, 2026 | 147.70 | 162.80 | 146.10 | 160.78 | 160.78 | 9.49% | 26,274,128 |
| Sep 15, 2026 | 142.90 | 150.88 | 142.90 | 146.85 | 146.85 | 1.25% | 14,326,067 |
| Sep 14, 2026 | 143.00 | 147.89 | 140.50 | 145.03 | 145.03 | -2.34% | 12,628,248 |
| Sep 11, 2026 | 147.00 | 152.77 | 141.88 | 148.50 | 148.50 | -0.83% | 20,766,905 |
| Sep 10, 2026 | 147.00 | 154.86 | 146.69 | 149.75 | 149.75 | 1.22% | 18,133,855 |
| Sep 9, 2026 | 155.01 | 156.00 | 147.01 | 147.95 | 147.95 | -1.50% | 17,491,730 |
| Sep 8, 2026 | 155.22 | 157.23 | 149.29 | 150.21 | 150.21 | -3.03% | 17,803,028 |
| Sep 7, 2026 | 145.82 | 156.15 | 145.00 | 154.91 | 154.91 | 9.38% | 21,977,137 |
| Sep 4, 2026 | 148.79 | 153.66 | 140.60 | 141.62 | 141.62 | -3.73% | 16,519,289 |
| Sep 3, 2026 | 151.58 | 151.98 | 145.00 | 147.11 | 147.11 | -0.70% | 11,607,283 |
| Sep 2, 2026 | 145.83 | 149.80 | 144.02 | 148.14 | 148.14 | -1.76% | 14,233,879 |
| Sep 1, 2026 | 156.36 | 157.08 | 148.41 | 150.79 | 150.79 | -4.52% | 14,715,553 |
| Aug 31, 2026 | 148.00 | 157.93 | 148.00 | 157.93 | 157.93 | 1.82% | 13,631,499 |
| Aug 28, 2026 | 158.60 | 161.60 | 155.00 | 155.10 | 155.10 | -2.54% | 16,594,833 |
| Aug 27, 2026 | 152.79 | 161.83 | 150.36 | 159.14 | 159.14 | 6.44% | 22,197,305 |
| Aug 26, 2026 | 154.44 | 154.55 | 146.50 | 149.51 | 149.51 | -1.44% | 15,013,252 |
| Aug 25, 2026 | 149.00 | 154.78 | 146.68 | 151.70 | 151.70 | -1.53% | 17,118,848 |
| Aug 24, 2026 | 156.79 | 158.00 | 148.99 | 154.05 | 154.05 | -2.50% | 25,206,603 |
| Aug 21, 2026 | 163.00 | 167.18 | 156.78 | 158.00 | 158.00 | -3.66% | 28,972,883 |
| Aug 20, 2026 | 154.00 | 166.80 | 146.68 | 164.00 | 164.00 | 8.32% | 31,640,277 |
| Aug 19, 2026 | 154.00 | 158.49 | 149.44 | 151.41 | 151.41 | -6.71% | 28,737,500 |
| Aug 18, 2026 | 160.00 | 163.90 | 158.49 | 162.30 | 162.30 | 1.44% | 22,547,461 |
| Aug 17, 2026 | 144.88 | 160.00 | 143.80 | 160.00 | 160.00 | 13.67% | 28,836,294 |
| Aug 14, 2026 | 139.44 | 141.50 | 136.22 | 140.76 | 140.76 | 1.55% | 18,236,623 |