Henan Shijia Photons Technology Co., Ltd. (SHA:688313)
China · Delayed Price · Currency is CNY 170.38
+9.78 (6.09%)
Sep 18, 2026, 3:00 PM CST
SHA:688313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,766,900 |
| 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% | 13,631,490 |
| 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% | 22,547,460 |
| 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% | 18,236,620 |
| Aug 13, 2026 | 142.00 | 146.00 | 138.60 | 138.61 | 138.61 | -0.92% | 27,417,020 |
| Aug 12, 2026 | 131.00 | 142.50 | 131.00 | 139.89 | 139.89 | 7.20% | 27,647,130 |
| Aug 11, 2026 | 128.79 | 133.36 | 125.57 | 130.50 | 130.50 | -2.62% | 24,585,950 |
| Aug 10, 2026 | 128.90 | 138.00 | 124.55 | 134.01 | 134.01 | 4.94% | 33,295,412 |
| Aug 7, 2026 | 118.94 | 128.51 | 118.94 | 127.70 | 127.70 | 7.54% | 34,376,531 |
| Aug 6, 2026 | 112.60 | 120.48 | 111.20 | 118.75 | 118.75 | 3.61% | 32,245,352 |
| Aug 5, 2026 | 110.25 | 116.07 | 107.30 | 114.61 | 114.61 | 0.80% | 39,240,483 |
| Aug 4, 2026 | 102.38 | 113.98 | 99.94 | 113.70 | 113.70 | 17.50% | 42,469,182 |
| Aug 3, 2026 | 91.89 | 99.80 | 90.16 | 96.77 | 96.77 | 7.47% | 36,408,712 |
| Jul 31, 2026 | 96.00 | 96.00 | 89.50 | 90.04 | 90.04 | 7.23% | 27,620,961 |
| Jul 30, 2026 | 94.86 | 95.00 | 81.68 | 83.97 | 83.97 | -12.53% | 33,777,008 |
| Jul 29, 2026 | 100.19 | 101.98 | 89.41 | 96.00 | 96.00 | -4.19% | 28,701,300 |
| Jul 28, 2026 | 110.80 | 113.66 | 99.50 | 100.20 | 100.20 | -12.79% | 24,306,487 |
| Jul 27, 2026 | 111.48 | 115.50 | 109.00 | 114.89 | 114.89 | 2.97% | 15,534,340 |
| Jul 24, 2026 | 113.03 | 115.50 | 110.58 | 111.58 | 111.58 | -2.29% | 14,067,879 |
| Jul 23, 2026 | 119.70 | 122.58 | 113.13 | 114.20 | 114.20 | -1.81% | 17,901,827 |
| Jul 22, 2026 | 120.00 | 126.70 | 115.00 | 116.30 | 116.30 | -4.59% | 24,145,416 |
| Jul 21, 2026 | 113.60 | 122.87 | 95.99 | 121.90 | 121.90 | 9.33% | 32,684,690 |
| Jul 20, 2026 | 122.58 | 127.20 | 105.29 | 111.50 | 111.50 | -5.50% | 29,634,473 |
| Jul 17, 2026 | 140.76 | 142.00 | 117.85 | 117.99 | 117.99 | -16.93% | 25,272,942 |
| Jul 16, 2026 | 140.07 | 148.58 | 137.00 | 142.03 | 142.03 | -3.18% | 16,898,011 |
| Jul 15, 2026 | 153.11 | 156.80 | 146.20 | 146.70 | 146.70 | -3.42% | 19,264,321 |
| Jul 14, 2026 | 140.70 | 153.85 | 137.80 | 151.90 | 151.90 | 8.81% | 24,306,660 |
| Jul 13, 2026 | 145.01 | 149.80 | 138.70 | 139.60 | 139.60 | -5.44% | 16,756,398 |