Skip to main content
Hi-Trend Technology (Shanghai) Co., Ltd. (SHA:688391)
China flag China · Delayed Price · Currency is CNY
24.56
-0.31 (-1.25%)
Nov 12, 2026, 4:00 PM EST

SHA:688391 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202624.9125.2524.4324.5624.56-1.25%1,001,800
Nov 11, 202624.4125.0024.3024.8724.871.43%984,012
Nov 10, 202624.2224.9024.2224.5224.522.59%1,271,645
Nov 9, 202624.9024.9023.8023.9023.90-0.87%946,539
Nov 6, 202623.6724.4623.6724.1124.11-2.27%1,392,509
Nov 5, 202624.0624.9923.9524.6724.671.44%1,899,225
Nov 4, 202623.0024.4922.7824.3224.325.42%2,096,596
Nov 3, 202623.3923.9923.0423.0723.07-3.03%1,469,564
Nov 2, 202622.2824.1422.2823.7923.798.83%2,483,687
Oct 30, 202622.5123.2221.8621.8621.86-4.08%1,252,963
Oct 29, 202623.5123.5322.7522.7922.79-3.80%916,168
Oct 28, 202623.1823.9722.9223.6923.693.45%1,078,668
Oct 27, 202624.0524.1122.9022.9022.90-3.46%808,597
Oct 26, 202624.0024.3423.5623.7223.72-1.00%1,324,778
Oct 23, 202623.1623.9922.1323.9623.962.39%1,586,981
Oct 22, 202623.5323.8523.2023.4023.40-0.68%764,360
Oct 21, 202623.9424.0823.5223.5623.56-0.72%839,659
Oct 20, 202623.2023.8822.9423.7323.732.37%901,647
Oct 19, 202623.3223.7722.8323.1823.18-1.70%1,087,494
Oct 16, 202623.9724.1823.3023.5823.581.73%805,324
Oct 15, 202623.5023.8623.1423.1823.18-2.97%1,009,452
Oct 14, 202624.5824.7923.8523.8923.89-2.85%888,711
Oct 13, 202624.3724.7923.7824.5924.59-0.69%1,156,146
Oct 12, 202624.9025.0424.4224.7624.76-0.48%1,077,336
Oct 9, 202625.2825.2824.0024.8824.88-1.31%1,380,723
Oct 8, 202626.1626.4825.0725.2125.21-3.63%1,151,627
Sep 30, 202626.7926.8525.8726.1626.16-1.10%1,039,455
Sep 29, 202626.3526.6226.0326.4526.450.11%722,812
Sep 28, 202627.0227.0626.0026.4226.42-2.22%1,495,852
Sep 24, 202627.0327.5026.7427.0227.02-1.17%1,123,414
Sep 23, 202626.8927.4326.7627.3427.342.13%1,559,405
Sep 22, 202626.8627.1126.6426.7726.771.21%1,295,672
Sep 21, 202626.5526.5926.2726.4526.450.42%1,163,273
Sep 18, 202625.8626.4525.8626.3426.342.77%1,295,140
Sep 17, 202625.6525.8725.3725.6325.63-0.16%899,399
Sep 16, 202624.8125.7824.8025.6725.672.97%1,060,434
Sep 15, 202625.1525.3924.8424.9324.93-1.93%706,484
Sep 14, 202624.5525.5024.4125.4225.423.38%1,083,003
Sep 11, 202624.8024.9924.2524.5924.59-1.84%892,962
Sep 10, 202625.5225.7425.0325.0525.05-2.53%681,588
Sep 9, 202626.3926.3925.6325.7025.70-1.42%866,445
Sep 8, 202625.9226.0825.7226.0726.070.58%1,058,799
Sep 7, 202625.9626.1025.4125.9225.920.86%1,241,190
Sep 4, 202625.7426.3925.5125.7025.700.12%1,373,787
Sep 3, 202626.2026.4125.6125.6725.67-1.50%789,069
Sep 2, 202626.0126.2725.7226.0626.06-0.50%1,169,753
Sep 1, 202626.4126.4825.8126.1926.19-1.17%1,411,994
Aug 31, 202625.9126.6725.6326.5026.501.03%1,864,511
Aug 28, 202625.7726.5425.6226.2326.231.79%1,358,974
Aug 27, 202625.2025.7925.2025.7725.772.26%1,037,270