Shenzhen S-king Intelligent Equipment Co., Ltd. (SHA:688328)
China · Delayed Price · Currency is CNY 76.22
-0.71 (-0.92%)
Sep 14, 2026, 3:00 PM CST
SHA:688328 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 77.56 | 78.45 | 74.00 | 76.93 | 76.93 | -3.23% | 5,518,187 |
| Sep 10, 2026 | 78.39 | 80.50 | 77.26 | 79.50 | 79.50 | 0.51% | 3,784,486 |
| Sep 9, 2026 | 80.14 | 81.56 | 77.91 | 79.10 | 79.10 | -0.38% | 4,346,427 |
| Sep 8, 2026 | 79.59 | 82.19 | 77.08 | 79.40 | 79.40 | -0.44% | 6,028,698 |
| Sep 7, 2026 | 77.98 | 81.66 | 76.88 | 79.75 | 79.75 | 5.77% | 7,796,871 |
| Sep 4, 2026 | 80.98 | 81.00 | 74.60 | 75.40 | 75.40 | -5.07% | 6,155,432 |
| Sep 3, 2026 | 82.94 | 83.95 | 76.97 | 79.43 | 79.43 | -0.31% | 5,607,728 |
| Sep 2, 2026 | 79.01 | 81.28 | 78.60 | 79.68 | 79.68 | -1.14% | 4,507,028 |
| Sep 1, 2026 | 85.00 | 85.98 | 80.10 | 80.60 | 80.60 | -6.27% | 5,957,255 |
| Aug 31, 2026 | 79.95 | 86.50 | 79.71 | 85.99 | 85.99 | 4.36% | 6,613,718 |
| Aug 28, 2026 | 86.50 | 88.27 | 82.01 | 82.40 | 82.40 | -6.66% | 8,554,562 |
| Aug 27, 2026 | 87.30 | 89.89 | 86.02 | 88.28 | 88.28 | 1.49% | 10,259,047 |
| Aug 26, 2026 | 89.46 | 90.44 | 82.50 | 86.98 | 86.98 | -1.76% | 8,524,294 |
| Aug 25, 2026 | 88.66 | 91.29 | 83.34 | 88.54 | 88.54 | -0.63% | 9,202,308 |
| Aug 24, 2026 | 92.00 | 94.00 | 86.10 | 89.10 | 89.10 | -2.26% | 11,515,090 |
| Aug 21, 2026 | 76.03 | 91.16 | 76.01 | 91.16 | 91.16 | 19.99% | 12,782,159 |
| Aug 20, 2026 | 77.40 | 79.33 | 73.86 | 75.97 | 75.97 | 2.15% | 6,435,032 |
| Aug 19, 2026 | 81.02 | 83.00 | 74.15 | 74.37 | 74.37 | -12.51% | 8,994,502 |
| Aug 18, 2026 | 86.00 | 87.20 | 83.10 | 85.00 | 85.00 | 1.08% | 7,717,503 |
| Aug 17, 2026 | 84.78 | 84.78 | 81.12 | 84.09 | 84.09 | 1.41% | 7,932,076 |
| Aug 14, 2026 | 81.25 | 85.00 | 80.00 | 82.92 | 82.92 | 5.03% | 7,277,332 |
| Aug 13, 2026 | 84.00 | 84.17 | 78.95 | 78.95 | 78.95 | -3.46% | 7,322,079 |
| Aug 12, 2026 | 78.00 | 85.98 | 77.50 | 81.78 | 81.78 | 6.19% | 8,894,952 |
| Aug 11, 2026 | 77.52 | 79.22 | 74.60 | 77.01 | 77.01 | -1.86% | 6,817,205 |
| Aug 10, 2026 | 77.30 | 80.09 | 74.00 | 78.47 | 78.47 | 1.98% | 9,477,860 |
| Aug 7, 2026 | 73.00 | 77.65 | 72.98 | 76.95 | 76.95 | 4.14% | 7,903,243 |
| Aug 6, 2026 | 68.25 | 74.38 | 68.25 | 73.89 | 73.89 | 4.84% | 8,895,229 |
| Aug 5, 2026 | 64.81 | 72.38 | 64.76 | 70.48 | 70.48 | 7.03% | 9,927,378 |
| Aug 4, 2026 | 58.66 | 66.84 | 58.66 | 65.85 | 65.85 | 14.76% | 9,871,928 |
| Aug 3, 2026 | 61.67 | 62.40 | 57.00 | 57.38 | 57.38 | -8.04% | 9,842,211 |
| Jul 31, 2026 | 68.02 | 70.87 | 62.13 | 62.40 | 62.40 | 4.00% | 11,734,854 |
| Jul 30, 2026 | 65.99 | 68.00 | 59.24 | 60.00 | 60.00 | -9.77% | 10,718,939 |
| Jul 29, 2026 | 69.05 | 71.30 | 63.18 | 66.50 | 66.50 | -3.86% | 9,595,335 |
| Jul 28, 2026 | 73.66 | 77.82 | 68.24 | 69.17 | 69.17 | -10.69% | 9,174,767 |
| Jul 27, 2026 | 75.37 | 79.85 | 73.72 | 77.45 | 77.45 | -0.19% | 8,030,491 |
| Jul 24, 2026 | 76.30 | 81.37 | 74.00 | 77.60 | 77.60 | 0.78% | 9,727,940 |
| Jul 23, 2026 | 82.01 | 83.00 | 74.75 | 77.00 | 77.00 | -5.94% | 8,947,852 |
| Jul 22, 2026 | 80.60 | 89.88 | 80.00 | 81.86 | 81.86 | 3.70% | 15,204,051 |
| Jul 21, 2026 | 67.62 | 78.94 | 57.18 | 78.94 | 78.94 | 20.01% | 12,271,118 |
| Jul 20, 2026 | 80.43 | 80.99 | 64.17 | 65.78 | 65.78 | -14.13% | 10,400,616 |
| Jul 17, 2026 | 88.20 | 89.00 | 76.18 | 76.60 | 76.60 | -12.44% | 8,378,809 |
| Jul 16, 2026 | 94.72 | 98.87 | 86.35 | 87.48 | 87.48 | -11.27% | 8,931,391 |
| Jul 15, 2026 | 108.63 | 112.89 | 97.03 | 98.59 | 98.59 | -7.43% | 9,170,026 |
| Jul 14, 2026 | 104.55 | 108.50 | 96.47 | 106.50 | 106.50 | 4.41% | 12,018,238 |
| Jul 13, 2026 | 117.99 | 122.09 | 100.15 | 102.00 | 102.00 | -13.73% | 15,516,920 |
| Jul 10, 2026 | 112.14 | 122.42 | 112.11 | 118.23 | 118.23 | 15.89% | 20,367,444 |
| Jul 9, 2026 | 88.05 | 102.02 | 85.52 | 102.02 | 102.02 | 20.00% | 12,093,847 |
| Jul 8, 2026 | 80.19 | 91.60 | 74.85 | 85.02 | 85.02 | 6.20% | 10,897,812 |
| Jul 7, 2026 | 80.17 | 81.67 | 77.21 | 80.06 | 80.06 | -0.17% | 5,294,828 |
| Jul 6, 2026 | 83.05 | 85.99 | 78.00 | 80.20 | 80.20 | -2.67% | 7,156,530 |