Hi-Trend Technology (Shanghai) Co., Ltd. (SHA:688391)
China · Delayed Price · Currency is CNY 31.36
-0.74 (-2.31%)
At close: Aug 29, 2025
SHA:688391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32.07 | 32.07 | 31.15 | 31.36 | - | -2.31% | 2,615,344 |
| Aug 28, 2025 | 31.83 | 32.41 | 30.87 | 32.10 | - | 0.88% | 2,889,350 |
| Aug 27, 2025 | 32.35 | 33.62 | 31.73 | 31.82 | - | -1.64% | 2,781,659 |
| Aug 26, 2025 | 32.42 | 32.72 | 32.06 | 32.35 | - | -0.28% | 1,668,650 |
| Aug 25, 2025 | 33.50 | 33.58 | 32.39 | 32.44 | - | -3.31% | 2,511,076 |
| Aug 22, 2025 | 32.85 | 33.68 | 32.85 | 33.55 | - | 1.57% | 2,595,569 |
| Aug 21, 2025 | 33.64 | 33.80 | 32.90 | 33.03 | - | -1.40% | 1,368,931 |
| Aug 20, 2025 | 33.10 | 33.50 | 32.65 | 33.50 | - | 0.51% | 1,782,182 |
| Aug 19, 2025 | 32.65 | 33.62 | 32.44 | 33.33 | - | 1.90% | 2,075,541 |
| Aug 18, 2025 | 32.14 | 32.83 | 31.80 | 32.71 | - | 2.19% | 2,026,646 |
| Aug 15, 2025 | 31.56 | 32.08 | 31.27 | 32.01 | - | 1.98% | 1,626,666 |
| Aug 14, 2025 | 32.26 | 32.43 | 31.39 | 31.39 | - | -2.70% | 1,636,277 |
| Aug 13, 2025 | 32.00 | 32.48 | 31.83 | 32.26 | - | 0.44% | 1,045,254 |
| Aug 12, 2025 | 32.40 | 32.40 | 31.73 | 32.12 | - | -0.19% | 1,104,244 |
| Aug 11, 2025 | 31.21 | 32.40 | 31.21 | 32.18 | - | 1.96% | 1,085,112 |
| Aug 8, 2025 | 31.93 | 31.93 | 31.33 | 31.56 | - | -1.22% | 1,114,582 |
| Aug 7, 2025 | 31.94 | 32.50 | 31.63 | 31.95 | - | 0.47% | 1,457,929 |
| Aug 6, 2025 | 31.50 | 31.82 | 31.22 | 31.80 | - | 1.44% | 1,039,765 |
| Aug 5, 2025 | 31.22 | 31.49 | 31.00 | 31.35 | - | 0.71% | 1,001,354 |
| Aug 4, 2025 | 30.67 | 31.18 | 30.41 | 31.13 | - | 1.83% | 1,286,584 |
| Aug 1, 2025 | 30.46 | 30.93 | 30.30 | 30.57 | - | 0.36% | 1,015,706 |
| Jul 31, 2025 | 31.02 | 31.30 | 30.20 | 30.46 | - | -1.81% | 1,543,470 |
| Jul 30, 2025 | 31.19 | 31.31 | 30.57 | 31.02 | - | -0.55% | 1,250,547 |
| Jul 29, 2025 | 31.01 | 31.27 | 30.90 | 31.19 | - | 0.45% | 977,826 |
| Jul 28, 2025 | 31.01 | 31.08 | 30.71 | 31.05 | - | 0.49% | 960,647 |
| Jul 25, 2025 | 30.59 | 30.96 | 30.53 | 30.90 | - | 1.01% | 1,433,316 |
| Jul 24, 2025 | 30.54 | 30.76 | 30.32 | 30.59 | - | 0.69% | 1,238,561 |
| Jul 23, 2025 | 30.31 | 30.55 | 30.20 | 30.38 | - | -0.03% | 916,205 |
| Jul 22, 2025 | 30.54 | 30.72 | 30.21 | 30.39 | - | -0.49% | 1,026,007 |
| Jul 21, 2025 | 30.00 | 30.61 | 29.86 | 30.54 | - | 1.66% | 1,032,061 |
| Jul 18, 2025 | 30.12 | 30.33 | 29.81 | 30.04 | - | -0.27% | 719,061 |
| Jul 17, 2025 | 29.87 | 30.37 | 29.65 | 30.12 | - | 0.94% | 1,560,552 |
| Jul 16, 2025 | 29.31 | 29.93 | 29.20 | 29.84 | - | 2.02% | 1,305,816 |
| Jul 15, 2025 | 29.51 | 29.81 | 28.91 | 29.25 | - | -1.42% | 903,070 |
| Jul 14, 2025 | 29.58 | 29.70 | 29.34 | 29.67 | - | 0.64% | 646,798 |
| Jul 11, 2025 | 29.60 | 29.68 | 29.22 | 29.48 | - | 0.24% | 653,896 |
| Jul 10, 2025 | 29.47 | 29.53 | 29.18 | 29.41 | - | 0.31% | 552,141 |
| Jul 9, 2025 | 29.37 | 29.69 | 29.20 | 29.32 | - | -0.81% | 758,833 |
| Jul 8, 2025 | 29.33 | 29.60 | 29.02 | 29.56 | - | 1.48% | 749,963 |
| Jul 7, 2025 | 29.05 | 29.25 | 28.90 | 29.13 | - | -0.07% | 477,112 |
| Jul 4, 2025 | 29.42 | 29.84 | 29.00 | 29.15 | - | -1.39% | 613,382 |
| Jul 3, 2025 | 29.57 | 29.73 | 29.37 | 29.56 | - | -0.07% | 689,749 |
| Jul 2, 2025 | 29.91 | 29.91 | 29.29 | 29.58 | - | -0.87% | 919,265 |
| Jul 1, 2025 | 29.77 | 30.00 | 29.43 | 29.84 | - | 0.51% | 1,014,000 |
| Jun 30, 2025 | 29.25 | 29.81 | 29.25 | 29.69 | - | 1.75% | 1,017,775 |
| Jun 27, 2025 | 28.93 | 29.70 | 28.89 | 29.18 | - | 1.25% | 950,470 |
| Jun 26, 2025 | 29.22 | 29.23 | 28.79 | 28.82 | - | -0.93% | 761,137 |
| Jun 25, 2025 | 29.10 | 29.19 | 28.70 | 29.09 | - | 0.14% | 1,017,074 |
| Jun 24, 2025 | 28.54 | 29.07 | 28.42 | 29.05 | - | 1.97% | 1,007,159 |
| Jun 23, 2025 | 27.90 | 28.50 | 27.69 | 28.49 | - | 1.93% | 738,530 |