Shenzhen S-king Intelligent Equipment Co., Ltd. (SHA:688328)
China · Delayed Price · Currency is CNY 64.14
-2.65 (-3.97%)
Oct 23, 2026, 3:00 PM CST
SHA:688328 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 62.29 | 64.50 | 56.21 | 64.14 | 64.14 | -3.97% | 10,357,347 |
| Oct 22, 2026 | 70.00 | 70.70 | 66.19 | 66.79 | 66.79 | -4.01% | 3,950,827 |
| Oct 21, 2026 | 69.52 | 72.03 | 68.99 | 69.58 | 69.58 | 1.55% | 3,192,246 |
| Oct 20, 2026 | 67.20 | 71.43 | 65.66 | 68.52 | 68.52 | 1.96% | 4,128,724 |
| Oct 19, 2026 | 69.00 | 69.80 | 63.23 | 67.20 | 67.20 | -1.81% | 4,324,003 |
| Oct 16, 2026 | 69.99 | 71.87 | 67.80 | 68.44 | 68.44 | 1.39% | 4,898,031 |
| Oct 15, 2026 | 67.09 | 68.99 | 66.00 | 67.50 | 67.50 | -3.71% | 3,676,061 |
| Oct 14, 2026 | 73.23 | 73.23 | 70.01 | 70.10 | 70.10 | -3.99% | 3,284,278 |
| Oct 13, 2026 | 68.00 | 75.08 | 66.66 | 73.01 | 73.01 | 2.74% | 5,983,996 |
| Oct 12, 2026 | 72.99 | 75.58 | 70.09 | 71.06 | 71.06 | -2.72% | 4,978,163 |
| Oct 9, 2026 | 72.55 | 74.01 | 69.80 | 73.05 | 73.05 | -2.48% | 7,173,638 |
| Oct 8, 2026 | 72.85 | 83.17 | 72.85 | 74.91 | 74.91 | 4.75% | 8,692,096 |
| Sep 30, 2026 | 75.00 | 75.29 | 71.30 | 71.51 | 71.51 | -4.64% | 3,306,176 |
| Sep 29, 2026 | 74.00 | 76.00 | 73.62 | 74.99 | 74.99 | 0.83% | 3,477,206 |
| Sep 28, 2026 | 80.49 | 80.99 | 73.80 | 74.37 | 74.37 | -7.38% | 4,929,855 |
| Sep 24, 2026 | 83.97 | 83.97 | 79.58 | 80.30 | 80.30 | -5.16% | 5,625,807 |
| Sep 23, 2026 | 83.90 | 85.15 | 83.06 | 84.67 | 84.67 | 1.33% | 3,801,970 |
| Sep 22, 2026 | 86.20 | 87.39 | 83.10 | 83.56 | 83.56 | -1.58% | 4,320,841 |
| Sep 21, 2026 | 85.43 | 86.70 | 83.78 | 84.90 | 84.90 | -0.12% | 4,628,767 |
| Sep 18, 2026 | 84.00 | 85.78 | 82.68 | 85.00 | 85.00 | 2.97% | 5,530,831 |
| Sep 17, 2026 | 82.78 | 83.60 | 81.49 | 82.55 | 82.55 | -0.33% | 4,897,949 |
| Sep 16, 2026 | 80.30 | 83.88 | 79.30 | 82.82 | 82.82 | 3.07% | 5,299,462 |
| Sep 15, 2026 | 75.40 | 81.19 | 75.40 | 80.35 | 80.35 | 5.42% | 6,214,033 |
| Sep 14, 2026 | 75.00 | 77.38 | 73.28 | 76.22 | 76.22 | -0.92% | 4,597,906 |
| 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 |