Hainan Jinpan Smart Technology Co., Ltd. (SHA:688676)
China · Delayed Price · Currency is CNY 64.20
-0.47 (-0.73%)
Sep 23, 2026, 3:00 PM CST
SHA:688676 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 64.73 | 65.00 | 63.71 | 64.20 | 64.20 | -0.73% | 5,007,974 |
| Sep 22, 2026 | 65.31 | 66.40 | 64.50 | 64.67 | 64.67 | 0.23% | 9,656,792 |
| Sep 21, 2026 | 66.00 | 66.30 | 64.00 | 64.52 | 64.52 | -1.29% | 9,372,494 |
| Sep 18, 2026 | 64.99 | 65.44 | 63.76 | 65.36 | 65.36 | 1.97% | 8,417,265 |
| Sep 17, 2026 | 63.50 | 65.20 | 63.35 | 64.10 | 64.10 | -0.06% | 6,150,351 |
| Sep 16, 2026 | 62.53 | 64.85 | 61.90 | 64.14 | 64.14 | 2.69% | 10,835,221 |
| Sep 15, 2026 | 62.00 | 63.59 | 62.00 | 62.46 | 62.46 | -0.11% | 5,827,145 |
| Sep 14, 2026 | 62.30 | 63.90 | 62.10 | 62.53 | 62.53 | -1.15% | 6,814,759 |
| Sep 11, 2026 | 64.56 | 64.83 | 61.93 | 63.26 | 63.26 | -2.83% | 9,801,369 |
| Sep 10, 2026 | 66.63 | 66.73 | 64.86 | 65.10 | 65.10 | -3.50% | 9,057,508 |
| Sep 9, 2026 | 66.08 | 68.70 | 65.88 | 67.46 | 67.46 | 2.62% | 11,926,630 |
| Sep 8, 2026 | 67.99 | 68.60 | 65.40 | 65.74 | 65.74 | -3.20% | 11,045,121 |
| Sep 7, 2026 | 69.00 | 69.23 | 67.22 | 67.91 | 67.91 | -0.86% | 12,453,333 |
| Sep 4, 2026 | 68.10 | 71.53 | 68.01 | 68.50 | 68.50 | 1.54% | 19,343,060 |
| Sep 3, 2026 | 65.50 | 68.86 | 65.13 | 67.46 | 67.46 | 5.49% | 19,033,475 |
| Sep 2, 2026 | 63.60 | 64.83 | 62.80 | 63.95 | 63.95 | -0.79% | 7,272,868 |
| Sep 1, 2026 | 66.03 | 66.57 | 64.32 | 64.46 | 64.46 | -3.26% | 9,929,767 |
| Aug 31, 2026 | 65.60 | 66.70 | 63.92 | 66.63 | 66.63 | 0.79% | 14,490,000 |
| Aug 28, 2026 | 66.11 | 68.00 | 65.33 | 66.11 | 66.11 | -0.99% | 18,459,548 |
| Aug 27, 2026 | 70.94 | 70.94 | 64.92 | 66.77 | 66.77 | -7.71% | 36,136,767 |
| Aug 26, 2026 | 74.50 | 75.20 | 72.20 | 72.35 | 72.35 | -2.23% | 10,962,970 |
| Aug 25, 2026 | 74.66 | 75.10 | 72.02 | 74.00 | 74.00 | -1.79% | 11,251,858 |
| Aug 24, 2026 | 75.50 | 77.50 | 73.03 | 75.35 | 75.35 | -0.86% | 19,523,793 |
| Aug 21, 2026 | 71.53 | 76.99 | 70.68 | 76.00 | 76.00 | 12.91% | 36,840,280 |
| Aug 20, 2026 | 68.88 | 69.20 | 66.48 | 67.31 | 67.31 | -0.84% | 8,261,033 |
| Aug 19, 2026 | 71.50 | 71.50 | 67.61 | 67.88 | 67.88 | -8.15% | 14,277,564 |
| Aug 18, 2026 | 74.45 | 76.00 | 72.60 | 73.90 | 73.90 | 0.16% | 11,877,289 |
| Aug 17, 2026 | 70.12 | 73.93 | 69.08 | 73.78 | 73.78 | 5.07% | 17,247,830 |
| Aug 14, 2026 | 72.00 | 72.48 | 69.39 | 70.22 | 70.22 | -2.27% | 14,733,554 |
| Aug 13, 2026 | 70.25 | 74.89 | 69.02 | 71.85 | 71.85 | 3.75% | 24,257,145 |
| Aug 12, 2026 | 68.80 | 70.64 | 68.20 | 69.25 | 69.25 | 0.67% | 9,024,174 |
| Aug 11, 2026 | 69.00 | 70.98 | 67.50 | 68.79 | 68.79 | -1.73% | 10,855,902 |
| Aug 10, 2026 | 73.06 | 74.00 | 68.68 | 70.00 | 70.00 | 0.97% | 15,696,709 |
| Aug 7, 2026 | 68.00 | 70.52 | 66.50 | 69.33 | 69.33 | 1.42% | 14,266,030 |
| Aug 6, 2026 | 68.00 | 69.29 | 67.10 | 68.36 | 68.36 | -1.89% | 11,329,208 |
| Aug 5, 2026 | 66.00 | 70.49 | 65.80 | 69.68 | 69.68 | 3.18% | 11,309,249 |
| Aug 4, 2026 | 66.88 | 68.49 | 65.20 | 67.53 | 67.53 | 2.66% | 9,230,797 |
| Aug 3, 2026 | 64.91 | 67.35 | 63.80 | 65.78 | 65.78 | 2.30% | 8,866,459 |
| Jul 31, 2026 | 67.09 | 68.40 | 64.14 | 64.30 | 64.30 | 0.63% | 11,574,584 |
| Jul 30, 2026 | 68.00 | 68.20 | 63.37 | 63.90 | 63.90 | -6.08% | 10,726,570 |
| Jul 29, 2026 | 67.67 | 69.15 | 65.10 | 68.04 | 68.04 | 1.33% | 9,953,710 |
| Jul 28, 2026 | 70.66 | 71.06 | 66.41 | 67.15 | 67.15 | -7.02% | 12,086,331 |
| Jul 27, 2026 | 68.26 | 72.66 | 67.00 | 72.22 | 72.22 | 5.88% | 14,709,931 |
| Jul 24, 2026 | 68.00 | 69.43 | 66.43 | 68.21 | 68.21 | -2.78% | 14,678,194 |
| Jul 23, 2026 | 63.99 | 70.50 | 63.33 | 70.16 | 70.16 | 10.91% | 21,630,329 |
| Jul 22, 2026 | 64.00 | 65.21 | 62.56 | 63.26 | 63.26 | -2.03% | 8,789,081 |
| Jul 21, 2026 | 60.90 | 64.68 | 58.80 | 64.57 | 64.57 | 7.17% | 14,146,780 |
| Jul 20, 2026 | 63.88 | 63.99 | 57.86 | 60.25 | 60.25 | -3.77% | 13,943,660 |
| Jul 17, 2026 | 64.60 | 66.66 | 61.74 | 62.61 | 62.61 | -3.84% | 13,709,615 |
| Jul 16, 2026 | 67.88 | 68.46 | 64.39 | 65.11 | 65.11 | -5.29% | 12,676,163 |