Isvision (Hangzhou) Technology Co., Ltd. (SHA:688816)
China · Delayed Price · Currency is CNY 67.04
-0.47 (-0.70%)
At close: Apr 16, 2026
SHA:688816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 67.51 | 67.54 | 65.70 | 67.04 | 67.04 | -0.70% | 1,442,413 |
| Apr 15, 2026 | 65.00 | 68.42 | 64.61 | 67.51 | 67.51 | 4.50% | 2,702,848 |
| Apr 14, 2026 | 64.44 | 64.60 | 63.50 | 64.60 | 64.60 | 0.70% | 1,134,958 |
| Apr 13, 2026 | 63.00 | 64.26 | 62.52 | 64.15 | 64.15 | 1.83% | 1,205,948 |
| Apr 10, 2026 | 62.32 | 63.52 | 62.32 | 63.00 | 63.00 | 1.20% | 1,108,351 |
| Apr 9, 2026 | 63.31 | 63.31 | 62.14 | 62.25 | 62.25 | -2.21% | 1,157,553 |
| Apr 8, 2026 | 62.50 | 63.66 | 62.40 | 63.66 | 63.66 | 3.78% | 1,545,529 |
| Apr 7, 2026 | 61.50 | 62.35 | 61.14 | 61.34 | 61.34 | -0.45% | 663,971 |
| Apr 3, 2026 | 64.46 | 64.46 | 61.60 | 61.62 | 61.62 | -3.25% | 1,115,940 |
| Apr 2, 2026 | 62.62 | 64.46 | 62.41 | 63.69 | 63.69 | 1.71% | 1,449,242 |
| Apr 1, 2026 | 62.50 | 63.16 | 62.10 | 62.62 | 62.62 | 1.77% | 956,067 |
| Mar 31, 2026 | 63.16 | 63.90 | 61.50 | 61.53 | 61.53 | -3.03% | 1,083,674 |
| Mar 30, 2026 | 63.16 | 64.25 | 63.05 | 63.45 | 63.45 | -1.32% | 675,185 |
| Mar 27, 2026 | 62.20 | 64.38 | 62.20 | 64.30 | 64.30 | 2.34% | 913,871 |
| Mar 26, 2026 | 65.19 | 65.19 | 62.80 | 62.83 | 62.83 | -3.52% | 1,025,977 |
| Mar 25, 2026 | 63.20 | 65.86 | 63.20 | 65.12 | 65.12 | 2.65% | 1,081,655 |
| Mar 24, 2026 | 63.13 | 63.55 | 62.00 | 63.44 | 63.44 | 1.99% | 850,126 |
| Mar 23, 2026 | 64.00 | 64.47 | 62.17 | 62.20 | 62.20 | -4.57% | 1,238,541 |
| Mar 20, 2026 | 67.60 | 68.49 | 65.02 | 65.18 | 65.18 | -3.81% | 1,548,019 |
| Mar 19, 2026 | 69.80 | 70.76 | 67.76 | 67.76 | 67.76 | -4.32% | 1,563,967 |
| Mar 18, 2026 | 70.52 | 70.82 | 68.73 | 70.82 | 70.82 | 0.43% | 2,051,027 |
| Mar 17, 2026 | 68.88 | 72.56 | 68.45 | 70.52 | 70.52 | 2.59% | 3,159,505 |
| Mar 16, 2026 | 68.58 | 68.79 | 67.48 | 68.74 | 68.74 | -0.54% | 1,532,434 |
| Mar 13, 2026 | 67.44 | 69.23 | 66.80 | 69.11 | 69.11 | 2.54% | 2,529,748 |
| Mar 12, 2026 | 66.82 | 68.37 | 66.72 | 67.40 | 67.40 | 0.36% | 1,581,368 |
| Mar 11, 2026 | 67.40 | 68.40 | 67.06 | 67.16 | 67.16 | -0.46% | 1,509,764 |
| Mar 10, 2026 | 66.60 | 67.85 | 66.55 | 67.47 | 67.47 | 1.98% | 1,201,446 |
| Mar 9, 2026 | 65.20 | 66.52 | 64.33 | 66.16 | 66.16 | -1.91% | 1,862,529 |
| Mar 6, 2026 | 65.50 | 68.40 | 65.10 | 67.45 | 67.45 | 2.38% | 1,649,699 |
| Mar 5, 2026 | 67.99 | 68.28 | 65.80 | 65.88 | 65.88 | -1.69% | 1,947,837 |
| Mar 4, 2026 | 66.99 | 67.88 | 66.50 | 67.01 | 67.01 | 0.01% | 1,279,736 |
| Mar 3, 2026 | 71.65 | 71.66 | 66.71 | 67.00 | 67.00 | -5.99% | 2,913,877 |
| Mar 2, 2026 | 73.34 | 74.59 | 71.26 | 71.27 | 71.27 | -4.81% | 3,195,332 |
| Feb 27, 2026 | 74.21 | 76.60 | 74.21 | 74.87 | 74.87 | 0.36% | 2,774,765 |
| Feb 26, 2026 | 75.01 | 76.22 | 73.85 | 74.60 | 74.60 | -1.23% | 2,860,646 |
| Feb 25, 2026 | 75.00 | 76.47 | 73.51 | 75.53 | 75.53 | 0.29% | 3,447,677 |
| Feb 24, 2026 | 78.00 | 78.50 | 74.99 | 75.31 | 75.31 | -1.49% | 3,969,934 |
| Feb 13, 2026 | 76.77 | 79.85 | 76.23 | 76.45 | 76.45 | 0.20% | 4,364,329 |
| Feb 12, 2026 | 86.10 | 86.10 | 76.00 | 76.30 | 76.30 | -14.19% | 9,012,037 |