Shanghai Enflame Technology Co., Ltd. (SHA:688801)
China · Delayed Price · Currency is CNY 377.55
-32.65 (-7.96%)
Oct 29, 2026, 11:30 AM CST
SHA:688801 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 385.00 | 395.00 | 367.04 | 377.55 | 377.55 | -7.96% | 1,843,946 |
| Oct 28, 2026 | 408.00 | 419.00 | 381.27 | 410.20 | 410.20 | 2.81% | 2,949,050 |
| Oct 27, 2026 | 456.77 | 463.36 | 399.00 | 399.00 | 399.00 | -9.58% | 2,310,188 |
| Oct 26, 2026 | 459.84 | 462.00 | 422.58 | 441.29 | 441.29 | -6.01% | 3,444,210 |
| Oct 23, 2026 | 397.83 | 477.76 | 391.35 | 469.50 | 469.50 | 13.94% | 3,736,132 |
| Oct 22, 2026 | 443.54 | 449.00 | 411.27 | 412.05 | 412.05 | -7.43% | 1,757,642 |
| Oct 21, 2026 | 453.00 | 471.89 | 438.20 | 445.10 | 445.10 | -0.69% | 1,429,535 |
| Oct 20, 2026 | 428.77 | 472.40 | 412.00 | 448.20 | 448.20 | 3.30% | 2,347,662 |
| Oct 19, 2026 | 418.60 | 443.97 | 405.00 | 433.89 | 433.89 | 4.65% | 2,460,157 |
| Oct 16, 2026 | 429.00 | 434.44 | 408.02 | 414.60 | 414.60 | -1.98% | 1,199,805 |
| Oct 15, 2026 | 405.77 | 433.33 | 404.05 | 422.96 | 422.96 | -1.33% | 1,484,005 |
| Oct 14, 2026 | 437.59 | 444.00 | 413.89 | 428.66 | 428.66 | -3.23% | 1,649,345 |
| Oct 13, 2026 | 448.00 | 460.00 | 428.00 | 442.99 | 442.99 | -1.90% | 1,829,886 |
| Oct 12, 2026 | 440.00 | 465.70 | 430.00 | 451.58 | 451.58 | 0.27% | 2,255,363 |
| Oct 9, 2026 | 419.00 | 458.00 | 406.45 | 450.36 | 450.36 | 5.57% | 3,509,414 |
| Oct 8, 2026 | 423.28 | 439.16 | 413.05 | 426.60 | 426.60 | 1.47% | 2,185,588 |
| Sep 30, 2026 | 444.33 | 448.99 | 412.18 | 420.40 | 420.40 | -4.71% | 1,808,194 |
| Sep 29, 2026 | 439.48 | 455.00 | 430.75 | 441.20 | 441.20 | -1.52% | 1,996,702 |
| Sep 28, 2026 | 485.00 | 485.00 | 439.90 | 448.00 | 448.00 | -8.57% | 2,567,840 |
| Sep 24, 2026 | 495.00 | 527.10 | 490.00 | 490.00 | 490.00 | -0.71% | 2,748,011 |
| Sep 23, 2026 | 510.00 | 515.97 | 487.51 | 493.50 | 493.50 | -3.20% | 1,910,299 |
| Sep 22, 2026 | 524.00 | 560.00 | 506.98 | 509.83 | 509.83 | -2.70% | 3,179,879 |
| Sep 21, 2026 | 510.00 | 530.00 | 503.18 | 524.00 | 524.00 | 1.33% | 3,618,282 |
| Sep 18, 2026 | 500.00 | 564.46 | 493.00 | 517.13 | 517.13 | 3.43% | 4,473,719 |
| Sep 17, 2026 | 466.86 | 512.87 | 465.00 | 500.00 | 500.00 | 4.82% | 3,548,550 |
| Sep 16, 2026 | 443.00 | 479.87 | 442.30 | 477.00 | 477.00 | 7.20% | 4,269,294 |
| Sep 15, 2026 | 424.00 | 469.00 | 420.00 | 444.97 | 444.97 | 4.88% | 4,215,511 |
| Sep 14, 2026 | 370.00 | 427.94 | 369.90 | 424.26 | 424.26 | 6.87% | 7,068,175 |