Sprint Precision Technologies Co., Ltd. (SHA:688605)
China · Delayed Price · Currency is CNY 72.69
-1.01 (-1.37%)
At close: Oct 12, 2026
SHA:688605 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 72.72 | 75.59 | 71.51 | 72.69 | 72.69 | -1.37% | 3,521,755 |
| Oct 9, 2026 | 75.85 | 76.61 | 69.42 | 73.70 | 73.70 | -4.01% | 4,918,761 |
| Oct 8, 2026 | 80.00 | 81.30 | 76.30 | 76.78 | 76.78 | -3.92% | 2,651,757 |
| Sep 30, 2026 | 84.30 | 84.30 | 78.11 | 79.91 | 79.91 | -4.33% | 3,848,412 |
| Sep 29, 2026 | 81.66 | 84.97 | 81.66 | 83.53 | 83.53 | 0.53% | 2,598,717 |
| Sep 28, 2026 | 85.59 | 88.58 | 81.96 | 83.09 | 83.09 | -4.04% | 4,476,167 |
| Sep 24, 2026 | 86.02 | 89.80 | 85.30 | 86.59 | 86.59 | 0.09% | 3,526,566 |
| Sep 23, 2026 | 85.85 | 87.68 | 85.45 | 86.51 | 86.51 | 1.12% | 2,601,803 |
| Sep 22, 2026 | 89.51 | 90.27 | 85.03 | 85.55 | 85.55 | -2.96% | 4,201,415 |
| Sep 21, 2026 | 90.00 | 90.00 | 87.18 | 88.16 | 88.16 | -2.11% | 3,699,325 |
| Sep 18, 2026 | 89.00 | 91.50 | 86.50 | 90.06 | 90.06 | 3.46% | 5,755,388 |
| Sep 17, 2026 | 87.00 | 88.36 | 84.87 | 87.05 | 87.05 | -0.07% | 4,391,419 |
| Sep 16, 2026 | 81.65 | 88.03 | 81.02 | 87.11 | 87.11 | 5.96% | 5,738,936 |
| Sep 15, 2026 | 79.56 | 85.55 | 78.99 | 82.21 | 82.21 | 2.54% | 5,220,839 |
| Sep 14, 2026 | 78.00 | 82.00 | 77.10 | 80.17 | 80.17 | 1.31% | 4,890,949 |
| Sep 11, 2026 | 80.70 | 81.50 | 76.89 | 79.13 | 79.13 | -3.43% | 4,765,660 |
| Sep 10, 2026 | 79.03 | 84.96 | 77.80 | 81.94 | 81.94 | 3.62% | 7,246,907 |
| Sep 9, 2026 | 74.11 | 80.50 | 73.99 | 79.08 | 79.08 | 7.90% | 8,756,240 |
| Sep 8, 2026 | 72.00 | 73.46 | 71.08 | 73.29 | 73.29 | 0.78% | 3,099,355 |
| Sep 7, 2026 | 71.99 | 73.33 | 70.58 | 72.72 | 72.72 | 3.81% | 3,421,210 |
| Sep 4, 2026 | 73.88 | 74.81 | 69.40 | 70.05 | 70.05 | -4.34% | 4,232,595 |
| Sep 3, 2026 | 74.03 | 74.77 | 72.01 | 73.23 | 73.23 | 0.04% | 3,761,179 |
| Sep 2, 2026 | 72.75 | 75.99 | 70.84 | 73.20 | 73.20 | -1.29% | 5,969,475 |
| Sep 1, 2026 | 72.13 | 76.17 | 70.93 | 74.16 | 74.16 | 4.04% | 7,751,653 |
| Aug 31, 2026 | 70.02 | 71.75 | 68.74 | 71.28 | 71.28 | -0.34% | 4,022,633 |
| Aug 28, 2026 | 72.72 | 74.28 | 71.45 | 71.52 | 71.52 | -1.56% | 3,290,979 |
| Aug 27, 2026 | 70.01 | 73.35 | 69.22 | 72.65 | 72.65 | 3.70% | 3,470,164 |
| Aug 26, 2026 | 69.89 | 70.88 | 67.81 | 70.06 | 70.06 | 0.66% | 3,296,409 |
| Aug 25, 2026 | 70.03 | 71.20 | 67.48 | 69.60 | 69.60 | -2.66% | 3,826,409 |
| Aug 24, 2026 | 72.05 | 72.35 | 69.00 | 71.50 | 71.50 | -0.14% | 3,970,656 |
| Aug 21, 2026 | 72.02 | 73.20 | 70.49 | 71.60 | 71.60 | -1.51% | 3,441,289 |
| Aug 20, 2026 | 75.52 | 76.14 | 71.82 | 72.70 | 72.70 | -2.44% | 4,450,689 |
| Aug 19, 2026 | 77.50 | 79.98 | 73.80 | 74.52 | 74.52 | -7.72% | 5,730,499 |
| Aug 18, 2026 | 80.79 | 81.20 | 78.33 | 80.75 | 80.75 | 0.42% | 4,310,516 |
| Aug 17, 2026 | 78.15 | 80.50 | 77.45 | 80.41 | 80.41 | 2.96% | 4,475,781 |
| Aug 14, 2026 | 77.99 | 78.98 | 76.00 | 78.10 | 78.10 | 1.43% | 3,538,022 |
| Aug 13, 2026 | 80.99 | 81.27 | 76.67 | 77.00 | 77.00 | -3.36% | 5,592,491 |
| Aug 12, 2026 | 77.97 | 81.60 | 77.58 | 79.68 | 79.68 | 3.19% | 4,544,440 |
| Aug 11, 2026 | 77.24 | 80.40 | 76.30 | 77.22 | 77.22 | -1.58% | 4,270,997 |
| Aug 10, 2026 | 75.45 | 78.87 | 75.20 | 78.46 | 78.46 | 3.37% | 6,088,842 |
| Aug 7, 2026 | 74.74 | 76.76 | 73.10 | 75.90 | 75.90 | 1.61% | 6,131,494 |
| Aug 6, 2026 | 69.00 | 75.20 | 68.80 | 74.70 | 74.70 | 3.28% | 8,021,628 |
| Aug 5, 2026 | 67.20 | 72.69 | 67.20 | 72.33 | 72.33 | 7.63% | 8,228,064 |
| Aug 4, 2026 | 66.10 | 67.51 | 65.08 | 67.20 | 67.20 | 4.59% | 7,036,098 |
| Aug 3, 2026 | 66.37 | 67.04 | 64.02 | 64.25 | 64.25 | -4.40% | 5,498,069 |
| Jul 31, 2026 | 66.28 | 71.38 | 65.50 | 67.21 | 67.21 | 9.82% | 8,821,176 |
| Jul 30, 2026 | 65.98 | 66.31 | 61.20 | 61.20 | 61.20 | -8.23% | 6,422,525 |
| Jul 29, 2026 | 68.00 | 68.98 | 62.11 | 66.69 | 66.69 | -2.19% | 8,702,848 |
| Jul 28, 2026 | 72.94 | 74.50 | 67.65 | 68.18 | 68.18 | -5.89% | 6,402,817 |
| Jul 27, 2026 | 70.00 | 73.97 | 68.27 | 72.45 | 72.45 | 2.33% | 5,380,494 |