Hi-Trend Technology (Shanghai) Co., Ltd. (SHA:688391)
China · Delayed Price · Currency is CNY 26.16
-0.29 (-1.10%)
At close: Sep 30, 2026
SHA:688391 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 26.79 | 26.85 | 25.87 | 26.16 | 26.16 | -1.10% | 1,039,455 |
| Sep 29, 2026 | 26.35 | 26.62 | 26.03 | 26.45 | 26.45 | 0.11% | 722,812 |
| Sep 28, 2026 | 27.02 | 27.06 | 26.00 | 26.42 | 26.42 | -2.22% | 1,495,852 |
| Sep 24, 2026 | 27.03 | 27.50 | 26.74 | 27.02 | 27.02 | -1.17% | 1,123,414 |
| Sep 23, 2026 | 26.89 | 27.43 | 26.76 | 27.34 | 27.34 | 2.13% | 1,559,405 |
| Sep 22, 2026 | 26.86 | 27.11 | 26.64 | 26.77 | 26.77 | 1.21% | 1,295,672 |
| Sep 21, 2026 | 26.55 | 26.59 | 26.27 | 26.45 | 26.45 | 0.42% | 1,163,273 |
| Sep 18, 2026 | 25.86 | 26.45 | 25.86 | 26.34 | 26.34 | 2.77% | 1,295,140 |
| Sep 17, 2026 | 25.65 | 25.87 | 25.37 | 25.63 | 25.63 | -0.16% | 899,399 |
| Sep 16, 2026 | 24.81 | 25.78 | 24.80 | 25.67 | 25.67 | 2.97% | 1,060,434 |
| Sep 15, 2026 | 25.15 | 25.39 | 24.84 | 24.93 | 24.93 | -1.93% | 706,484 |
| Sep 14, 2026 | 24.55 | 25.50 | 24.41 | 25.42 | 25.42 | 3.38% | 1,083,003 |
| Sep 11, 2026 | 24.80 | 24.99 | 24.25 | 24.59 | 24.59 | -1.84% | 881,538 |
| Sep 10, 2026 | 25.52 | 25.74 | 25.03 | 25.05 | 25.05 | -2.53% | 681,588 |
| Sep 9, 2026 | 26.39 | 26.39 | 25.63 | 25.70 | 25.70 | -1.42% | 866,445 |
| Sep 8, 2026 | 25.92 | 26.08 | 25.72 | 26.07 | 26.07 | 0.58% | 1,058,799 |
| Sep 7, 2026 | 25.96 | 26.10 | 25.41 | 25.92 | 25.92 | 0.86% | 1,241,190 |
| Sep 4, 2026 | 25.74 | 26.39 | 25.51 | 25.70 | 25.70 | 0.12% | 1,373,787 |
| Sep 3, 2026 | 26.20 | 26.41 | 25.61 | 25.67 | 25.67 | -1.50% | 789,069 |
| Sep 2, 2026 | 26.01 | 26.27 | 25.72 | 26.06 | 26.06 | -0.50% | 1,169,753 |
| Sep 1, 2026 | 26.41 | 26.48 | 25.81 | 26.19 | 26.19 | -1.17% | 1,411,994 |
| Aug 31, 2026 | 25.91 | 26.67 | 25.63 | 26.50 | 26.50 | 1.03% | 1,864,511 |
| Aug 28, 2026 | 25.77 | 26.54 | 25.62 | 26.23 | 26.23 | 1.79% | 1,358,974 |
| Aug 27, 2026 | 25.20 | 25.79 | 25.20 | 25.77 | 25.77 | 2.26% | 1,037,270 |
| Aug 26, 2026 | 25.39 | 25.55 | 24.97 | 25.20 | 25.20 | -0.75% | 811,174 |
| Aug 25, 2026 | 24.94 | 25.48 | 24.38 | 25.39 | 25.39 | 1.72% | 966,775 |
| Aug 24, 2026 | 25.67 | 25.67 | 24.52 | 24.96 | 24.96 | -2.77% | 1,268,929 |
| Aug 21, 2026 | 25.53 | 25.80 | 25.03 | 25.67 | 25.67 | 0.71% | 1,013,213 |
| Aug 20, 2026 | 25.02 | 25.79 | 24.92 | 25.49 | 25.49 | 2.37% | 1,263,124 |
| Aug 19, 2026 | 26.00 | 26.10 | 24.72 | 24.90 | 24.90 | -5.40% | 1,647,816 |
| Aug 18, 2026 | 26.59 | 26.87 | 26.01 | 26.32 | 26.32 | -1.50% | 1,324,523 |
| Aug 17, 2026 | 25.72 | 26.79 | 25.72 | 26.72 | 26.72 | 3.37% | 1,652,507 |
| Aug 14, 2026 | 25.49 | 25.99 | 25.40 | 25.85 | 25.85 | 1.17% | 954,605 |
| Aug 13, 2026 | 26.13 | 26.29 | 25.52 | 25.55 | 25.55 | -1.73% | 1,184,930 |
| Aug 12, 2026 | 26.03 | 26.25 | 25.81 | 26.00 | 26.00 | 0.19% | 1,082,160 |
| Aug 11, 2026 | 26.11 | 26.27 | 25.59 | 25.95 | 25.95 | -0.27% | 842,149 |
| Aug 10, 2026 | 25.95 | 26.05 | 25.53 | 26.02 | 26.02 | 0.70% | 1,077,453 |
| Aug 7, 2026 | 25.49 | 25.90 | 25.09 | 25.84 | 25.84 | 1.45% | 1,602,265 |
| Aug 6, 2026 | 25.26 | 25.87 | 25.07 | 25.47 | 25.47 | 0.08% | 1,637,591 |
| Aug 5, 2026 | 25.25 | 25.65 | 25.06 | 25.45 | 25.45 | 1.07% | 1,925,324 |
| Aug 4, 2026 | 24.69 | 25.40 | 24.40 | 25.18 | 25.18 | 3.28% | 1,890,264 |
| Aug 3, 2026 | 24.15 | 24.52 | 23.90 | 24.38 | 24.38 | 0.29% | 1,314,983 |
| Jul 31, 2026 | 24.13 | 25.00 | 24.12 | 24.31 | 24.31 | 3.71% | 2,138,277 |
| Jul 30, 2026 | 23.80 | 23.93 | 23.17 | 23.44 | 23.44 | -2.33% | 1,403,329 |
| Jul 29, 2026 | 23.50 | 24.08 | 23.25 | 24.00 | 24.00 | 2.17% | 1,330,689 |
| Jul 28, 2026 | 23.30 | 23.99 | 23.30 | 23.49 | 23.49 | -1.39% | 1,218,779 |
| Jul 27, 2026 | 23.26 | 23.82 | 22.60 | 23.82 | 23.82 | 2.14% | 1,409,430 |
| Jul 24, 2026 | 23.50 | 23.78 | 23.10 | 23.32 | 23.32 | -0.98% | 1,254,305 |
| Jul 23, 2026 | 23.86 | 24.00 | 23.10 | 23.55 | 23.55 | -1.22% | 1,546,418 |
| Jul 22, 2026 | 24.21 | 25.07 | 23.74 | 23.84 | 23.84 | -2.30% | 2,125,052 |