Forehope Electronic (Ningbo) Co., Ltd. (SHA:688362)
China · Delayed Price · Currency is CNY 29.89
-0.02 (-0.07%)
At close: Jul 30, 2025, 2:57 PM CST
SHA:688362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.05 | 30.38 | 29.54 | 29.86 | - | -0.80% | 6,614,814 |
| Jul 31, 2025 | 29.56 | 30.87 | 29.56 | 30.10 | - | 0.37% | 11,341,320 |
| Jul 30, 2025 | 29.79 | 30.22 | 29.14 | 29.99 | - | 0.27% | 9,410,202 |
| Jul 29, 2025 | 29.50 | 30.26 | 29.43 | 29.91 | - | 0.84% | 9,455,786 |
| Jul 28, 2025 | 29.68 | 30.50 | 29.50 | 29.66 | - | 0.71% | 11,803,996 |
| Jul 25, 2025 | 29.08 | 29.63 | 28.53 | 29.45 | - | 1.59% | 9,411,135 |
| Jul 24, 2025 | 28.00 | 28.99 | 27.90 | 28.99 | - | 3.68% | 10,727,789 |
| Jul 23, 2025 | 27.88 | 28.45 | 27.61 | 27.96 | - | 0.36% | 6,870,480 |
| Jul 22, 2025 | 28.04 | 28.36 | 27.82 | 27.86 | - | -1.07% | 5,547,645 |
| Jul 21, 2025 | 28.13 | 28.38 | 28.03 | 28.16 | - | - | 3,744,103 |
| Jul 18, 2025 | 28.32 | 28.46 | 27.73 | 28.16 | - | -0.32% | 6,925,877 |
| Jul 17, 2025 | 28.04 | 28.35 | 27.68 | 28.25 | - | 0.96% | 6,204,469 |
| Jul 16, 2025 | 28.09 | 28.65 | 27.91 | 27.98 | - | -0.04% | 5,711,980 |
| Jul 15, 2025 | 27.99 | 28.27 | 27.78 | 27.99 | - | 0.07% | 4,832,764 |
| Jul 14, 2025 | 28.25 | 28.39 | 27.96 | 27.97 | - | -1.31% | 4,544,443 |
| Jul 11, 2025 | 28.06 | 28.58 | 27.78 | 28.34 | - | 1.00% | 5,552,433 |
| Jul 10, 2025 | 28.30 | 28.30 | 27.83 | 28.06 | - | -0.64% | 3,652,087 |
| Jul 9, 2025 | 28.39 | 28.53 | 28.10 | 28.24 | - | -0.88% | 4,554,215 |
| Jul 8, 2025 | 28.20 | 28.97 | 28.06 | 28.49 | - | 1.10% | 7,891,104 |
| Jul 7, 2025 | 28.51 | 28.83 | 28.01 | 28.18 | - | - | 5,387,013 |
| Jul 4, 2025 | 28.51 | 28.88 | 27.90 | 28.18 | - | -0.95% | 7,194,181 |
| Jul 3, 2025 | 28.70 | 28.76 | 28.38 | 28.45 | - | -0.35% | 5,339,741 |
| Jul 2, 2025 | 29.08 | 29.10 | 28.30 | 28.55 | - | -2.36% | 9,298,585 |
| Jul 1, 2025 | 29.98 | 30.50 | 29.14 | 29.24 | - | -1.81% | 11,206,160 |
| Jun 30, 2025 | 29.80 | 30.19 | 29.50 | 29.78 | - | -0.07% | 10,582,517 |
| Jun 27, 2025 | 28.68 | 30.31 | 28.20 | 29.80 | - | 4.82% | 16,748,012 |
| Jun 26, 2025 | 28.91 | 29.16 | 28.16 | 28.43 | - | -3.50% | 13,191,176 |
| Jun 25, 2025 | 28.98 | 29.50 | 28.60 | 29.46 | - | 2.08% | 12,619,822 |
| Jun 24, 2025 | 28.25 | 28.88 | 28.16 | 28.86 | - | 1.73% | 11,416,079 |
| Jun 23, 2025 | 27.33 | 29.08 | 27.11 | 28.37 | - | 2.98% | 12,162,050 |
| Jun 20, 2025 | 27.73 | 28.30 | 27.51 | 27.55 | - | -0.36% | 8,075,492 |
| Jun 19, 2025 | 28.02 | 29.00 | 27.60 | 27.65 | - | -1.46% | 14,788,336 |
| Jun 18, 2025 | 27.40 | 28.25 | 26.74 | 28.06 | - | 4.94% | 13,857,366 |
| Jun 17, 2025 | 27.05 | 27.30 | 26.40 | 26.74 | - | -1.15% | 5,581,374 |
| Jun 16, 2025 | 25.90 | 27.75 | 25.84 | 27.05 | - | 4.52% | 9,889,663 |
| Jun 13, 2025 | 26.01 | 26.50 | 25.70 | 25.88 | - | -1.33% | 5,581,258 |
| Jun 12, 2025 | 26.42 | 26.79 | 26.14 | 26.23 | - | -1.09% | 3,749,249 |
| Jun 11, 2025 | 26.21 | 27.09 | 26.00 | 26.52 | - | 1.61% | 5,082,447 |
| Jun 10, 2025 | 26.98 | 26.99 | 25.84 | 26.10 | - | -2.72% | 4,627,271 |
| Jun 9, 2025 | 26.94 | 27.01 | 26.61 | 26.83 | - | 0.11% | 3,478,620 |
| Jun 6, 2025 | 26.71 | 26.85 | 26.41 | 26.80 | - | 0.19% | 2,971,027 |
| Jun 5, 2025 | 26.58 | 26.88 | 26.16 | 26.75 | - | 1.87% | 4,081,590 |
| Jun 4, 2025 | 26.24 | 26.62 | 26.15 | 26.26 | - | -0.04% | 3,100,969 |
| Jun 3, 2025 | 25.75 | 26.58 | 25.55 | 26.27 | - | 1.39% | 3,111,760 |
| May 30, 2025 | 26.29 | 26.29 | 25.77 | 25.91 | - | -1.60% | 2,639,441 |
| May 29, 2025 | 25.78 | 26.38 | 25.72 | 26.33 | - | 2.57% | 4,332,634 |
| May 28, 2025 | 25.68 | 25.95 | 25.36 | 25.67 | - | -0.04% | 2,814,189 |
| May 27, 2025 | 26.00 | 26.14 | 25.40 | 25.68 | - | -1.42% | 3,476,009 |
| May 26, 2025 | 25.74 | 26.44 | 25.74 | 26.05 | - | 1.24% | 3,523,490 |
| May 23, 2025 | 26.10 | 26.43 | 25.73 | 25.73 | - | -1.79% | 3,820,409 |