Shanghai Precilasers Technology Co., Ltd. (SHA:688826)
China · Delayed Price · Currency is CNY 718.95
-18.80 (-2.55%)
Sep 30, 2026, 4:00 PM EDT
SHA:688826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 747.70 | 747.70 | 708.06 | 718.95 | 718.95 | -2.55% | 505,255 |
| Sep 29, 2026 | 750.00 | 763.00 | 734.00 | 737.75 | 737.75 | -2.43% | 513,626 |
| Sep 28, 2026 | 825.00 | 825.00 | 745.06 | 756.10 | 756.10 | -8.77% | 860,902 |
| Sep 24, 2026 | 845.00 | 852.92 | 815.06 | 828.74 | 828.74 | -3.50% | 860,032 |
| Sep 23, 2026 | 813.00 | 862.35 | 813.00 | 858.78 | 858.78 | 8.13% | 1,351,630 |
| Sep 22, 2026 | 831.23 | 845.00 | 793.00 | 794.20 | 794.20 | -3.26% | 890,081 |
| Sep 21, 2026 | 852.68 | 872.00 | 811.00 | 821.00 | 821.00 | -3.47% | 1,071,816 |
| Sep 18, 2026 | 795.38 | 879.88 | 791.00 | 850.51 | 850.51 | 8.76% | 1,787,003 |
| Sep 17, 2026 | 795.02 | 806.00 | 775.00 | 782.00 | 782.00 | -3.16% | 736,923 |
| Sep 16, 2026 | 780.16 | 846.00 | 773.00 | 807.50 | 807.50 | 2.83% | 996,914 |
| Sep 15, 2026 | 759.00 | 813.88 | 759.00 | 785.27 | 785.27 | 2.72% | 905,672 |
| Sep 14, 2026 | 743.34 | 788.00 | 720.01 | 764.49 | 764.49 | 1.11% | 601,591 |
| Sep 11, 2026 | 754.50 | 757.95 | 722.22 | 756.11 | 756.11 | -0.51% | 634,857 |
| Sep 10, 2026 | 762.30 | 774.84 | 745.50 | 759.99 | 759.99 | -2.07% | 557,041 |
| Sep 9, 2026 | 792.01 | 811.68 | 761.10 | 776.02 | 776.02 | -3.00% | 691,558 |
| Sep 8, 2026 | 768.99 | 826.90 | 760.13 | 800.00 | 800.00 | 3.21% | 1,117,434 |
| Sep 7, 2026 | 772.00 | 794.00 | 772.00 | 775.10 | 775.10 | 0.41% | 686,374 |
| Sep 4, 2026 | 799.00 | 811.00 | 751.87 | 771.90 | 771.90 | -2.83% | 1,035,116 |
| Sep 3, 2026 | 790.80 | 806.00 | 781.12 | 794.40 | 794.40 | 1.33% | 912,718 |
| Sep 2, 2026 | 790.00 | 812.00 | 778.18 | 784.01 | 784.01 | -3.73% | 1,067,215 |
| Sep 1, 2026 | 833.00 | 849.59 | 812.82 | 814.35 | 814.35 | -4.10% | 1,018,938 |
| Aug 31, 2026 | 865.03 | 869.00 | 820.00 | 849.20 | 849.20 | -5.74% | 1,577,078 |
| Aug 28, 2026 | 1,000.10 | 1,017.10 | 900.00 | 900.89 | 900.89 | -11.35% | 1,912,946 |
| Aug 27, 2026 | 1,015.00 | 1,030.00 | 987.77 | 1,016.21 | 1,016.21 | -0.81% | 1,468,969 |
| Aug 26, 2026 | 956.95 | 1,075.00 | 942.59 | 1,024.49 | 1,024.49 | 6.72% | 2,140,295 |
| Aug 25, 2026 | 957.00 | 1,008.98 | 950.95 | 960.00 | 960.00 | -1.94% | 1,446,231 |
| Aug 24, 2026 | 925.00 | 990.00 | 888.01 | 979.00 | 979.00 | 3.33% | 1,642,389 |
| Aug 21, 2026 | 920.01 | 995.46 | 885.00 | 947.45 | 947.45 | 0.06% | 1,579,252 |
| Aug 20, 2026 | 935.00 | 993.00 | 870.00 | 946.92 | 946.92 | 0.52% | 2,089,227 |
| Aug 19, 2026 | 1,000.25 | 1,079.00 | 940.00 | 942.03 | 942.03 | -18.23% | 3,668,782 |