Shenzhen Newway Photomask Making Co., Ltd (SHA:688401)
China · Delayed Price · Currency is CNY 66.28
+1.74 (2.70%)
At close: Sep 9, 2026
SHA:688401 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 65.00 | 67.83 | 64.83 | 66.28 | 66.28 | 2.70% | 5,216,281 |
| Sep 8, 2026 | 65.40 | 66.38 | 64.01 | 64.54 | 64.54 | -1.47% | 3,587,006 |
| Sep 7, 2026 | 63.74 | 66.33 | 63.74 | 65.50 | 65.50 | 3.39% | 3,716,263 |
| Sep 4, 2026 | 66.15 | 67.10 | 62.80 | 63.35 | 63.35 | -3.43% | 3,993,130 |
| Sep 3, 2026 | 65.89 | 66.52 | 64.01 | 65.60 | 65.60 | 1.05% | 3,176,694 |
| Sep 2, 2026 | 64.50 | 65.43 | 63.60 | 64.92 | 64.92 | -1.16% | 3,156,931 |
| Sep 1, 2026 | 69.90 | 69.90 | 65.20 | 65.68 | 65.68 | -6.10% | 6,292,322 |
| Aug 31, 2026 | 66.58 | 70.38 | 66.10 | 69.95 | 69.95 | 2.75% | 4,114,710 |
| Aug 28, 2026 | 68.68 | 71.30 | 68.06 | 68.08 | 68.08 | -1.50% | 5,185,487 |
| Aug 27, 2026 | 66.99 | 70.20 | 66.00 | 69.12 | 69.12 | 3.57% | 5,769,848 |
| Aug 26, 2026 | 67.58 | 68.20 | 65.20 | 66.74 | 66.74 | 1.09% | 4,442,953 |
| Aug 25, 2026 | 68.10 | 68.11 | 64.00 | 66.02 | 66.02 | -4.35% | 5,118,960 |
| Aug 24, 2026 | 68.15 | 69.59 | 66.30 | 69.02 | 69.02 | 1.28% | 4,486,446 |
| Aug 21, 2026 | 68.76 | 69.36 | 66.76 | 68.15 | 68.15 | -1.02% | 3,971,008 |
| Aug 20, 2026 | 71.00 | 71.14 | 67.91 | 68.85 | 68.85 | 0.15% | 3,616,630 |
| Aug 19, 2026 | 72.11 | 73.40 | 68.28 | 68.75 | 68.75 | -8.24% | 7,522,684 |
| Aug 18, 2026 | 73.79 | 75.69 | 72.00 | 74.92 | 74.92 | 0.56% | 6,165,043 |
| Aug 17, 2026 | 71.99 | 74.86 | 71.41 | 74.50 | 74.50 | 3.20% | 6,890,596 |
| Aug 14, 2026 | 68.95 | 72.20 | 68.49 | 72.19 | 72.19 | 5.90% | 6,688,158 |
| Aug 13, 2026 | 72.00 | 72.20 | 68.11 | 68.17 | 68.17 | -3.86% | 4,733,139 |
| Aug 12, 2026 | 70.90 | 72.36 | 70.27 | 70.91 | 70.91 | 1.62% | 4,698,743 |
| Aug 11, 2026 | 69.00 | 72.90 | 67.81 | 69.78 | 69.78 | -0.13% | 5,379,064 |
| Aug 10, 2026 | 70.72 | 70.79 | 68.10 | 69.87 | 69.87 | -0.72% | 4,619,407 |
| Aug 7, 2026 | 68.99 | 70.96 | 68.48 | 70.38 | 70.38 | 1.78% | 5,762,570 |
| Aug 6, 2026 | 66.60 | 69.88 | 66.00 | 69.15 | 69.15 | 1.87% | 5,963,616 |
| Aug 5, 2026 | 65.03 | 68.66 | 65.01 | 67.88 | 67.88 | 3.40% | 7,293,258 |
| Aug 4, 2026 | 60.01 | 66.44 | 59.82 | 65.65 | 65.65 | 10.48% | 7,502,998 |
| Aug 3, 2026 | 59.71 | 61.45 | 59.11 | 59.42 | 59.42 | -1.67% | 4,904,797 |
| Jul 31, 2026 | 63.03 | 66.22 | 60.20 | 60.43 | 60.43 | 4.19% | 7,976,123 |
| Jul 30, 2026 | 61.70 | 62.50 | 58.00 | 58.00 | 58.00 | -7.47% | 6,434,606 |
| Jul 29, 2026 | 64.50 | 64.72 | 58.70 | 62.68 | 62.68 | -2.60% | 8,591,491 |
| Jul 28, 2026 | 65.10 | 70.30 | 63.66 | 64.35 | 64.35 | -3.67% | 7,373,444 |
| Jul 27, 2026 | 65.78 | 67.53 | 63.50 | 66.80 | 66.80 | 0.81% | 5,447,804 |
| Jul 24, 2026 | 64.50 | 68.32 | 64.40 | 66.26 | 66.26 | -0.02% | 5,135,699 |
| Jul 23, 2026 | 67.78 | 68.18 | 64.51 | 66.27 | 66.27 | -0.73% | 4,713,135 |
| Jul 22, 2026 | 67.60 | 69.99 | 66.35 | 66.76 | 66.76 | -2.75% | 7,622,288 |
| Jul 21, 2026 | 60.48 | 68.87 | 56.20 | 68.65 | 68.65 | 15.77% | 11,796,391 |
| Jul 20, 2026 | 68.00 | 68.58 | 58.11 | 59.30 | 59.30 | -9.06% | 9,676,390 |
| Jul 17, 2026 | 70.22 | 71.21 | 65.20 | 65.21 | 65.21 | -7.88% | 9,474,416 |
| Jul 16, 2026 | 73.00 | 76.66 | 70.10 | 70.79 | 70.79 | -5.12% | 7,531,758 |
| Jul 15, 2026 | 85.77 | 86.19 | 74.50 | 74.61 | 74.61 | -11.47% | 9,712,922 |
| Jul 14, 2026 | 82.39 | 86.60 | 78.00 | 84.28 | 84.28 | 2.18% | 10,289,831 |
| Jul 13, 2026 | 81.00 | 89.63 | 81.00 | 82.48 | 82.48 | -1.81% | 9,124,940 |
| Jul 10, 2026 | 96.00 | 98.44 | 84.00 | 84.00 | 84.00 | -12.49% | 14,252,500 |
| Jul 9, 2026 | 90.00 | 95.99 | 88.50 | 95.99 | 95.99 | 10.33% | 12,038,080 |
| Jul 8, 2026 | 86.66 | 91.37 | 79.00 | 87.00 | 87.00 | 1.07% | 12,528,381 |
| Jul 7, 2026 | 83.00 | 88.98 | 82.02 | 86.08 | 86.08 | 2.66% | 8,414,470 |
| Jul 6, 2026 | 86.10 | 87.98 | 81.10 | 83.85 | 83.85 | -1.90% | 8,554,041 |
| Jul 3, 2026 | 89.73 | 92.50 | 85.37 | 85.47 | 85.47 | -5.60% | 12,079,619 |
| Jul 2, 2026 | 93.60 | 97.38 | 86.21 | 90.54 | 90.54 | -9.00% | 13,353,750 |