Shenzhen S-king Intelligent Equipment Co., Ltd. (SHA:688328)
China · Delayed Price · Currency is CNY 24.88
-0.31 (-1.23%)
Sep 3, 2025, 2:45 PM CST
SHA:688328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.31 | 25.75 | 24.71 | 24.78 | 24.78 | -1.63% | 2,973,244 |
| Sep 2, 2025 | 26.18 | 26.20 | 24.73 | 25.19 | 25.19 | -2.70% | 5,306,535 |
| Sep 1, 2025 | 26.19 | 26.75 | 25.63 | 25.89 | 25.89 | -1.48% | 5,540,602 |
| Aug 29, 2025 | 27.13 | 27.13 | 26.20 | 26.28 | 26.28 | -3.13% | 4,824,977 |
| Aug 28, 2025 | 26.91 | 27.28 | 25.89 | 27.13 | 27.13 | -0.62% | 6,449,174 |
| Aug 27, 2025 | 27.22 | 27.90 | 26.50 | 27.30 | 27.30 | -0.36% | 7,651,778 |
| Aug 26, 2025 | 27.71 | 27.72 | 27.15 | 27.40 | 27.40 | -0.22% | 4,326,331 |
| Aug 25, 2025 | 28.10 | 28.48 | 27.11 | 27.46 | 27.46 | -1.65% | 8,080,506 |
| Aug 22, 2025 | 28.00 | 28.45 | 27.27 | 27.92 | 27.92 | -4.12% | 7,976,194 |
| Aug 21, 2025 | 30.53 | 30.60 | 28.51 | 29.12 | 29.12 | -5.18% | 7,856,871 |
| Aug 20, 2025 | 27.53 | 31.59 | 26.97 | 30.71 | 30.71 | 11.59% | 8,416,060 |
| Aug 19, 2025 | 26.98 | 28.04 | 26.90 | 27.52 | 27.52 | 1.47% | 4,281,294 |
| Aug 18, 2025 | 26.66 | 27.87 | 26.23 | 27.12 | 27.12 | 1.73% | 5,075,084 |
| Aug 15, 2025 | 26.08 | 26.95 | 26.08 | 26.66 | 26.66 | 1.25% | 3,460,819 |
| Aug 14, 2025 | 27.68 | 27.68 | 26.27 | 26.33 | 26.33 | -5.32% | 4,836,624 |
| Aug 13, 2025 | 27.53 | 28.10 | 27.10 | 27.81 | 27.81 | 0.54% | 4,390,439 |
| Aug 12, 2025 | 28.15 | 28.15 | 26.85 | 27.66 | 27.66 | -1.95% | 5,899,912 |
| Aug 11, 2025 | 28.41 | 28.56 | 27.85 | 28.21 | 28.21 | -1.02% | 5,567,611 |
| Aug 8, 2025 | 27.50 | 29.32 | 27.03 | 28.50 | 28.50 | 3.37% | 8,129,048 |
| Aug 7, 2025 | 27.69 | 28.00 | 26.94 | 27.57 | 27.57 | -0.72% | 6,107,998 |
| Aug 6, 2025 | 27.29 | 28.00 | 26.97 | 27.77 | 27.77 | 2.17% | 7,674,985 |
| Aug 5, 2025 | 25.25 | 28.44 | 25.13 | 27.18 | 27.18 | 7.99% | 8,805,726 |
| Aug 4, 2025 | 24.85 | 25.23 | 24.45 | 25.17 | 25.17 | 1.99% | 3,516,503 |
| Aug 1, 2025 | 23.88 | 24.78 | 23.60 | 24.68 | 24.68 | 4.00% | 5,683,007 |
| Jul 31, 2025 | 24.44 | 24.70 | 23.60 | 23.73 | 23.73 | -2.51% | 4,183,365 |
| Jul 30, 2025 | 24.73 | 25.07 | 24.00 | 24.34 | 24.34 | -2.29% | 4,576,014 |
| Jul 29, 2025 | 24.05 | 24.92 | 24.05 | 24.91 | 24.91 | 2.89% | 4,155,266 |
| Jul 28, 2025 | 23.75 | 24.45 | 23.64 | 24.21 | 24.21 | 1.94% | 4,093,911 |
| Jul 25, 2025 | 23.61 | 23.78 | 23.18 | 23.75 | 23.75 | 0.98% | 2,793,684 |
| Jul 24, 2025 | 23.11 | 23.66 | 23.00 | 23.52 | 23.52 | 2.31% | 3,463,943 |
| Jul 23, 2025 | 23.04 | 23.26 | 22.66 | 22.99 | 22.99 | -0.73% | 2,701,962 |
| Jul 22, 2025 | 22.88 | 23.98 | 22.70 | 23.16 | 23.16 | 1.22% | 5,101,465 |
| Jul 21, 2025 | 22.58 | 22.92 | 22.51 | 22.88 | 22.88 | 0.93% | 2,927,511 |
| Jul 18, 2025 | 22.70 | 23.23 | 22.38 | 22.67 | 22.67 | -0.04% | 3,357,883 |
| Jul 17, 2025 | 23.08 | 23.17 | 22.57 | 22.68 | 22.68 | -1.73% | 3,811,737 |
| Jul 16, 2025 | 23.14 | 23.25 | 22.52 | 23.08 | 23.08 | -0.26% | 3,879,924 |
| Jul 15, 2025 | 22.56 | 23.48 | 22.51 | 23.14 | 23.14 | 3.07% | 6,303,217 |
| Jul 14, 2025 | 22.14 | 22.55 | 21.88 | 22.45 | 22.45 | 1.35% | 2,648,556 |
| Jul 11, 2025 | 22.16 | 22.26 | 21.80 | 22.15 | 22.15 | -0.23% | 3,008,488 |
| Jul 10, 2025 | 23.00 | 23.00 | 21.87 | 22.20 | 22.20 | -2.84% | 3,846,094 |
| Jul 9, 2025 | 23.22 | 23.26 | 22.65 | 22.85 | 22.85 | -1.59% | 2,615,008 |
| Jul 8, 2025 | 23.00 | 23.39 | 22.81 | 23.22 | 23.22 | 1.18% | 2,061,165 |
| Jul 7, 2025 | 22.68 | 23.60 | 22.64 | 22.95 | 22.95 | 1.28% | 3,515,829 |
| Jul 4, 2025 | 22.90 | 23.13 | 22.38 | 22.66 | 22.66 | -1.05% | 3,159,545 |
| Jul 3, 2025 | 22.55 | 22.90 | 22.45 | 22.90 | 22.90 | 1.55% | 2,562,020 |
| Jul 2, 2025 | 22.83 | 23.00 | 22.35 | 22.55 | 22.55 | -1.96% | 3,102,141 |
| Jul 1, 2025 | 22.43 | 23.07 | 22.43 | 23.00 | 23.00 | 1.55% | 4,098,812 |
| Jun 30, 2025 | 22.48 | 23.11 | 22.41 | 22.65 | 22.65 | 0.67% | 4,159,873 |
| Jun 27, 2025 | 22.60 | 23.18 | 22.43 | 22.50 | 22.50 | -0.44% | 5,534,683 |
| Jun 26, 2025 | 21.82 | 23.08 | 21.55 | 22.60 | 22.60 | 4.48% | 5,765,143 |