Beijing Yupont Electric Power Technology Co., Ltd. (SHA:688597)
China · Delayed Price · Currency is CNY 8.07
+0.03 (0.37%)
May 27, 2026, 9:35 AM CST
SHA:688597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.34 | 8.34 | 7.97 | 8.04 | 8.04 | -3.13% | 6,506,052 |
| May 25, 2026 | 8.48 | 8.69 | 8.06 | 8.30 | 8.30 | -2.01% | 6,528,351 |
| May 22, 2026 | 8.34 | 8.53 | 8.29 | 8.47 | 8.47 | 2.29% | 5,788,490 |
| May 21, 2026 | 8.87 | 8.90 | 8.24 | 8.28 | 8.28 | -6.55% | 7,597,501 |
| May 20, 2026 | 9.14 | 9.16 | 8.77 | 8.86 | 8.86 | -3.38% | 7,298,679 |
| May 19, 2026 | 8.75 | 9.27 | 8.66 | 9.17 | 9.17 | 4.92% | 9,581,594 |
| May 18, 2026 | 8.70 | 8.80 | 8.56 | 8.74 | 8.74 | 0.69% | 5,000,295 |
| May 15, 2026 | 8.90 | 8.94 | 8.51 | 8.68 | 8.68 | -1.92% | 7,184,312 |
| May 14, 2026 | 9.11 | 9.20 | 8.82 | 8.85 | 8.85 | -1.56% | 8,515,386 |
| May 13, 2026 | 8.55 | 9.40 | 8.50 | 8.99 | 8.99 | 5.39% | 13,909,130 |
| May 12, 2026 | 8.73 | 8.77 | 8.48 | 8.53 | 8.53 | -2.40% | 5,975,722 |
| May 11, 2026 | 8.73 | 8.86 | 8.53 | 8.74 | 8.74 | 1.04% | 7,893,960 |
| May 8, 2026 | 8.51 | 8.65 | 8.34 | 8.65 | 8.65 | 2.25% | 10,170,330 |
| May 7, 2026 | 8.34 | 8.52 | 8.29 | 8.46 | 8.46 | 1.44% | 7,383,715 |
| May 6, 2026 | 8.44 | 8.59 | 8.29 | 8.34 | 8.34 | -0.24% | 9,289,233 |
| Apr 30, 2026 | 8.44 | 8.48 | 8.26 | 8.36 | 8.36 | -0.83% | 6,228,715 |
| Apr 29, 2026 | 8.27 | 8.52 | 8.24 | 8.43 | 8.43 | 0.96% | 9,098,456 |
| Apr 28, 2026 | 8.47 | 8.52 | 8.24 | 8.35 | 8.35 | -2.45% | 12,551,190 |
| Apr 27, 2026 | 9.13 | 9.30 | 8.31 | 8.56 | 8.56 | -12.83% | 25,210,560 |
| Apr 24, 2026 | 9.94 | 10.05 | 9.73 | 9.82 | 9.82 | -0.30% | 7,557,152 |
| Apr 23, 2026 | 10.32 | 10.39 | 9.82 | 9.85 | 9.85 | -4.09% | 12,265,550 |
| Apr 22, 2026 | 9.69 | 10.44 | 9.67 | 10.27 | 10.27 | 5.88% | 17,564,490 |
| Apr 21, 2026 | 9.07 | 9.76 | 9.05 | 9.70 | 9.70 | 6.71% | 10,980,700 |
| Apr 20, 2026 | 8.94 | 9.12 | 8.94 | 9.09 | 9.09 | 1.11% | 3,954,293 |
| Apr 17, 2026 | 9.01 | 9.08 | 8.90 | 8.99 | 8.99 | -0.33% | 3,375,395 |
| Apr 16, 2026 | 8.94 | 9.04 | 8.77 | 9.02 | 9.02 | 0.78% | 4,613,729 |
| Apr 15, 2026 | 8.88 | 9.06 | 8.81 | 8.95 | 8.95 | 1.02% | 5,299,270 |
| Apr 14, 2026 | 8.90 | 8.93 | 8.74 | 8.86 | 8.86 | 0.57% | 3,025,873 |
| Apr 13, 2026 | 8.99 | 8.99 | 8.74 | 8.81 | 8.81 | -1.56% | 4,075,300 |
| Apr 10, 2026 | 8.89 | 9.07 | 8.86 | 8.95 | 8.95 | 1.70% | 2,809,601 |
| Apr 9, 2026 | 9.00 | 9.00 | 8.79 | 8.80 | 8.80 | -2.44% | 3,477,839 |
| Apr 8, 2026 | 8.66 | 9.05 | 8.66 | 9.02 | 9.02 | 5.37% | 5,330,193 |
| Apr 7, 2026 | 8.50 | 8.65 | 8.39 | 8.56 | 8.56 | 1.78% | 3,967,424 |
| Apr 3, 2026 | 8.75 | 8.75 | 8.36 | 8.41 | 8.41 | -2.77% | 4,132,844 |
| Apr 2, 2026 | 8.93 | 9.08 | 8.60 | 8.65 | 8.65 | -3.14% | 3,998,654 |
| Apr 1, 2026 | 8.90 | 9.05 | 8.84 | 8.93 | 8.93 | 1.71% | 3,842,784 |
| Mar 31, 2026 | 9.06 | 9.14 | 8.75 | 8.78 | 8.78 | -3.52% | 3,996,590 |
| Mar 30, 2026 | 9.09 | 9.21 | 8.90 | 9.10 | 9.10 | -0.33% | 4,296,082 |
| Mar 27, 2026 | 8.98 | 9.15 | 8.82 | 9.13 | 9.13 | 2.01% | 3,835,324 |
| Mar 26, 2026 | 9.09 | 9.20 | 8.89 | 8.95 | 8.95 | -2.08% | 4,334,994 |
| Mar 25, 2026 | 9.04 | 9.23 | 8.93 | 9.14 | 9.14 | 2.01% | 5,405,819 |
| Mar 24, 2026 | 8.86 | 8.99 | 8.48 | 8.96 | 8.96 | 3.58% | 7,311,919 |
| Mar 23, 2026 | 8.92 | 9.11 | 8.45 | 8.65 | 8.65 | -5.57% | 10,230,490 |
| Mar 20, 2026 | 9.27 | 9.54 | 9.15 | 9.16 | 9.16 | -0.22% | 7,523,418 |
| Mar 19, 2026 | 9.28 | 9.47 | 9.15 | 9.18 | 9.18 | -2.75% | 5,036,797 |
| Mar 18, 2026 | 9.18 | 9.49 | 9.18 | 9.44 | 9.44 | 3.28% | 5,249,054 |
| Mar 17, 2026 | 9.55 | 9.59 | 9.13 | 9.14 | 9.14 | -3.89% | 7,670,567 |
| Mar 16, 2026 | 9.94 | 9.96 | 9.40 | 9.51 | 9.51 | -4.52% | 9,841,994 |
| Mar 13, 2026 | 10.29 | 10.31 | 9.90 | 9.96 | 9.96 | -3.30% | 8,287,951 |
| Mar 12, 2026 | 10.50 | 10.50 | 10.16 | 10.30 | 10.30 | -1.34% | 10,208,180 |