Hainan Jinpan Smart Technology Co., Ltd. (SHA:688676)
67.14
+2.51 (3.88%)
Oct 27, 2025, 11:30 AM CST
SHA:688676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 60.33 | 66.26 | 60.19 | 64.63 | 64.63 | 8.31% | 24,883,924 |
| Oct 23, 2025 | 61.75 | 62.00 | 58.95 | 59.67 | 59.67 | -4.22% | 18,823,850 |
| Oct 22, 2025 | 64.50 | 65.40 | 61.80 | 62.30 | 62.30 | -5.06% | 18,467,715 |
| Oct 21, 2025 | 63.78 | 68.46 | 63.00 | 65.62 | 65.62 | 2.31% | 27,231,805 |
| Oct 20, 2025 | 64.80 | 67.20 | 63.21 | 64.14 | 64.14 | 2.10% | 23,998,952 |
| Oct 17, 2025 | 71.83 | 72.29 | 62.30 | 62.82 | 62.82 | -12.32% | 36,376,868 |
| Oct 16, 2025 | 74.73 | 74.88 | 66.88 | 71.65 | 71.65 | 3.23% | 48,476,731 |
| Oct 15, 2025 | 57.35 | 69.41 | 57.35 | 69.41 | 69.41 | 20.00% | 38,682,109 |
| Oct 14, 2025 | 60.00 | 64.52 | 57.53 | 57.84 | 57.84 | 0.85% | 32,561,397 |
| Oct 13, 2025 | 54.98 | 58.79 | 54.98 | 57.35 | 57.35 | -2.42% | 24,217,201 |
| Oct 10, 2025 | 54.96 | 63.70 | 54.96 | 58.77 | 58.77 | 6.99% | 33,960,340 |
| Oct 9, 2025 | 53.50 | 56.58 | 53.50 | 54.93 | 54.93 | 3.84% | 16,115,773 |
| Sep 30, 2025 | 53.73 | 54.34 | 52.88 | 52.90 | 52.90 | -1.27% | 8,699,515 |
| Sep 29, 2025 | 53.69 | 54.76 | 53.15 | 53.58 | 53.58 | 1.25% | 11,464,411 |
| Sep 26, 2025 | 56.00 | 56.30 | 52.50 | 52.92 | 52.92 | -5.80% | 11,127,865 |
| Sep 25, 2025 | 56.73 | 57.88 | 55.50 | 56.18 | 56.18 | -0.67% | 8,366,792 |
| Sep 24, 2025 | 55.66 | 57.17 | 54.40 | 56.56 | 56.56 | 0.21% | 13,529,571 |
| Sep 23, 2025 | 58.88 | 60.86 | 54.80 | 56.44 | 56.44 | -2.49% | 15,404,317 |
| Sep 22, 2025 | 56.76 | 58.29 | 55.80 | 57.88 | 57.88 | 2.05% | 12,270,116 |
| Sep 19, 2025 | 54.42 | 57.62 | 54.30 | 56.72 | 56.72 | 3.30% | 15,485,974 |
| Sep 18, 2025 | 55.06 | 56.77 | 53.80 | 54.91 | 54.91 | -1.40% | 17,249,756 |
| Sep 17, 2025 | 53.35 | 56.02 | 52.72 | 55.69 | 55.69 | 4.64% | 18,522,957 |
| Sep 16, 2025 | 52.19 | 54.03 | 51.70 | 53.22 | 53.22 | 1.41% | 12,967,738 |
| Sep 15, 2025 | 53.00 | 53.75 | 51.80 | 52.48 | 52.48 | -2.00% | 13,520,989 |
| Sep 12, 2025 | 54.20 | 56.17 | 53.53 | 53.55 | 53.55 | -1.05% | 16,090,576 |
| Sep 11, 2025 | 52.00 | 55.22 | 51.70 | 54.12 | 54.12 | 4.38% | 15,178,737 |
| Sep 10, 2025 | 51.00 | 52.86 | 51.00 | 51.85 | 51.85 | 1.83% | 12,382,159 |
| Sep 9, 2025 | 50.68 | 52.50 | 50.23 | 50.92 | 50.92 | 0.99% | 15,636,577 |
| Sep 8, 2025 | 55.39 | 55.50 | 50.20 | 50.42 | 50.42 | -9.25% | 24,697,605 |
| Sep 5, 2025 | 52.00 | 55.66 | 51.41 | 55.56 | 55.56 | 6.64% | 23,058,945 |
| Sep 4, 2025 | 55.70 | 56.32 | 50.41 | 52.10 | 52.10 | -4.75% | 20,983,603 |
| Sep 3, 2025 | 53.95 | 55.88 | 53.93 | 54.70 | 54.70 | 1.45% | 13,596,712 |
| Sep 2, 2025 | 57.30 | 58.97 | 53.58 | 53.92 | 53.92 | -6.87% | 24,202,566 |
| Sep 1, 2025 | 60.47 | 60.99 | 56.08 | 57.90 | 57.90 | -3.56% | 21,519,897 |
| Aug 29, 2025 | 60.00 | 62.35 | 59.03 | 60.04 | 60.04 | 2.02% | 17,236,777 |
| Aug 28, 2025 | 55.50 | 59.17 | 55.50 | 58.85 | 58.85 | 5.96% | 17,203,389 |
| Aug 27, 2025 | 57.33 | 60.60 | 55.54 | 55.54 | 55.54 | -3.93% | 19,409,363 |
| Aug 26, 2025 | 56.97 | 59.56 | 56.10 | 57.81 | 57.81 | 2.85% | 16,337,510 |
| Aug 25, 2025 | 54.16 | 58.08 | 54.16 | 56.21 | 56.21 | 7.85% | 24,291,472 |
| Aug 22, 2025 | 51.55 | 53.20 | 51.20 | 52.12 | 52.12 | 1.40% | 12,730,793 |
| Aug 21, 2025 | 55.00 | 55.59 | 51.01 | 51.40 | 51.40 | -5.69% | 18,199,417 |
| Aug 20, 2025 | 53.18 | 55.18 | 51.51 | 54.50 | 54.50 | -0.15% | 14,513,695 |
| Aug 19, 2025 | 54.67 | 56.23 | 53.36 | 54.58 | 54.58 | 0.52% | 21,015,189 |
| Aug 18, 2025 | 54.50 | 56.50 | 52.77 | 54.30 | 54.30 | 4.62% | 29,053,923 |
| Aug 15, 2025 | 46.48 | 53.10 | 46.37 | 51.90 | 51.90 | 11.33% | 26,358,023 |
| Aug 14, 2025 | 46.72 | 47.40 | 45.62 | 46.62 | 46.62 | -1.21% | 17,875,315 |
| Aug 13, 2025 | 45.08 | 47.95 | 45.08 | 47.19 | 47.19 | 3.22% | 17,322,937 |
| Aug 12, 2025 | 47.38 | 48.50 | 45.20 | 45.72 | 45.72 | -0.09% | 21,196,623 |
| Aug 11, 2025 | 43.62 | 47.10 | 43.62 | 45.76 | 45.76 | 6.44% | 20,968,071 |
| Aug 8, 2025 | 42.55 | 44.30 | 42.39 | 42.99 | 42.99 | 0.49% | 12,767,972 |