Beijing Worldia Diamond Tools Co.,Ltd. (SHA:688028)
China
· Delayed Price · Currency is CNY 106.79
-7.21 (-6.32%)
At close: Mar 9, 2026
SHA:688028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 115.50 | 121.96 | 113.90 | 114.00 | 114.00 | -4.68% | 7,582,654 |
| Mar 5, 2026 | 122.51 | 129.99 | 118.70 | 119.60 | 119.60 | 2.07% | 10,570,105 |
| Mar 4, 2026 | 111.40 | 121.64 | 111.40 | 117.17 | 117.17 | 1.98% | 8,476,253 |
| Mar 3, 2026 | 123.97 | 124.00 | 113.01 | 114.90 | 114.90 | -7.33% | 11,117,196 |
| Mar 2, 2026 | 115.00 | 129.56 | 112.95 | 123.99 | 123.99 | 8.64% | 17,281,903 |
| Feb 27, 2026 | 92.88 | 114.13 | 92.88 | 114.13 | 114.13 | 20.00% | 14,420,826 |
| Feb 26, 2026 | 94.09 | 99.00 | 92.72 | 95.11 | 95.11 | 2.77% | 8,150,484 |
| Feb 25, 2026 | 98.90 | 99.40 | 91.70 | 92.55 | 92.55 | -9.71% | 11,194,868 |
| Feb 24, 2026 | 86.50 | 103.20 | 84.49 | 102.50 | 102.50 | 19.19% | 12,484,577 |
| Feb 13, 2026 | 87.26 | 87.93 | 84.21 | 86.00 | 86.00 | -2.34% | 3,640,036 |
| Feb 12, 2026 | 86.42 | 91.41 | 86.42 | 88.06 | 88.06 | 2.04% | 5,389,420 |
| Feb 11, 2026 | 88.68 | 88.88 | 85.11 | 86.30 | 86.30 | -2.04% | 3,227,387 |
| Feb 10, 2026 | 88.94 | 88.94 | 85.78 | 88.10 | 88.10 | -1.60% | 3,131,794 |
| Feb 9, 2026 | 88.62 | 90.23 | 86.01 | 89.53 | 89.53 | 4.29% | 4,904,589 |
| Feb 6, 2026 | 85.57 | 88.30 | 82.72 | 85.85 | 85.85 | 0.09% | 4,916,572 |
| Feb 5, 2026 | 89.85 | 89.97 | 83.60 | 85.77 | 85.77 | -5.97% | 6,237,647 |
| Feb 4, 2026 | 94.76 | 94.95 | 87.88 | 91.22 | 91.22 | -3.74% | 6,247,118 |
| Feb 3, 2026 | 91.35 | 96.00 | 89.16 | 94.76 | 94.76 | 4.12% | 7,139,862 |
| Feb 2, 2026 | 92.00 | 95.49 | 89.00 | 91.01 | 91.01 | -0.86% | 7,807,740 |
| Jan 30, 2026 | 91.43 | 93.00 | 86.50 | 91.80 | 91.80 | -0.50% | 7,547,889 |
| Jan 29, 2026 | 98.99 | 99.10 | 91.60 | 92.26 | 92.26 | -5.37% | 9,917,022 |
| Jan 28, 2026 | 106.44 | 108.86 | 96.81 | 97.50 | 97.50 | -6.88% | 10,578,510 |
| Jan 27, 2026 | 100.98 | 106.80 | 100.23 | 104.70 | 104.70 | 4.51% | 11,398,975 |
| Jan 26, 2026 | 86.00 | 103.41 | 86.00 | 100.18 | 100.18 | 15.19% | 14,030,980 |
| Jan 23, 2026 | 88.44 | 90.99 | 83.65 | 86.97 | 86.97 | 0.71% | 9,803,570 |
| Jan 22, 2026 | 80.18 | 87.36 | 79.00 | 86.36 | 86.36 | 7.98% | 10,943,627 |
| Jan 21, 2026 | 79.57 | 82.00 | 77.52 | 79.98 | 79.98 | -0.49% | 7,652,117 |
| Jan 20, 2026 | 77.00 | 83.98 | 77.00 | 80.37 | 80.37 | 4.74% | 10,654,950 |
| Jan 19, 2026 | 78.97 | 81.30 | 75.40 | 76.73 | 76.73 | -0.35% | 8,263,960 |
| Jan 16, 2026 | 70.82 | 81.10 | 69.50 | 77.00 | 77.00 | 7.77% | 10,714,260 |
| Jan 15, 2026 | 72.00 | 75.00 | 69.08 | 71.45 | 71.45 | -2.07% | 6,828,974 |
| Jan 14, 2026 | 70.02 | 77.80 | 70.00 | 72.96 | 72.96 | 3.18% | 10,382,538 |
| Jan 13, 2026 | 70.00 | 73.50 | 69.80 | 70.71 | 70.71 | 2.99% | 9,400,816 |
| Jan 12, 2026 | 70.93 | 74.85 | 68.00 | 68.66 | 68.66 | -3.16% | 9,618,225 |
| Jan 9, 2026 | 66.66 | 73.30 | 65.46 | 70.90 | 70.90 | 8.33% | 11,535,120 |
| Jan 8, 2026 | 65.52 | 68.21 | 65.22 | 65.45 | 65.45 | -2.17% | 6,059,324 |
| Jan 7, 2026 | 66.05 | 67.20 | 64.10 | 66.90 | 66.90 | 0.75% | 7,096,758 |
| Jan 6, 2026 | 68.00 | 68.72 | 66.00 | 66.40 | 66.40 | -3.38% | 8,623,144 |
| Jan 5, 2026 | 63.48 | 68.80 | 62.31 | 68.72 | 68.72 | 6.48% | 10,911,380 |
| Dec 31, 2025 | 65.51 | 68.80 | 62.57 | 64.54 | 64.54 | -0.66% | 13,163,370 |
| Dec 30, 2025 | 58.89 | 65.88 | 58.60 | 64.97 | 64.97 | 9.19% | 14,180,273 |
| Dec 29, 2025 | 57.70 | 60.49 | 57.26 | 59.50 | 59.50 | 4.00% | 8,588,044 |
| Dec 26, 2025 | 57.78 | 58.47 | 55.77 | 57.21 | 57.21 | -2.21% | 6,602,414 |
| Dec 25, 2025 | 55.66 | 59.33 | 55.11 | 58.50 | 58.50 | 3.98% | 10,027,450 |
| Dec 24, 2025 | 61.00 | 63.52 | 55.71 | 56.26 | 56.26 | -6.58% | 13,670,020 |
| Dec 23, 2025 | 57.83 | 62.28 | 57.25 | 60.22 | 60.22 | 5.56% | 11,587,430 |
| Dec 22, 2025 | 58.24 | 59.00 | 56.95 | 57.05 | 57.05 | -1.59% | 5,507,110 |
| Dec 19, 2025 | 58.91 | 60.33 | 57.90 | 57.97 | 57.97 | -0.97% | 3,027,382 |
| Dec 18, 2025 | 59.17 | 60.03 | 58.31 | 58.54 | 58.54 | -2.69% | 3,645,151 |
| Dec 17, 2025 | 58.14 | 60.62 | 57.48 | 60.16 | 60.16 | 3.65% | 5,549,964 |
| Dec 16, 2025 | 59.66 | 59.83 | 57.00 | 58.04 | 58.04 | -2.72% | 4,932,772 |
| Dec 15, 2025 | 61.50 | 61.55 | 58.80 | 59.66 | 59.66 | -3.45% | 6,537,866 |
| Dec 12, 2025 | 62.35 | 63.54 | 61.40 | 61.79 | 61.79 | -0.88% | 5,006,465 |
| Dec 11, 2025 | 64.80 | 66.40 | 62.15 | 62.34 | 62.34 | -3.35% | 6,420,558 |
| Dec 10, 2025 | 68.22 | 68.30 | 63.20 | 64.50 | 64.50 | -5.49% | 10,507,757 |
| Dec 9, 2025 | 64.00 | 71.58 | 62.60 | 68.25 | 68.25 | 4.89% | 13,374,060 |
| Dec 8, 2025 | 64.00 | 66.65 | 63.60 | 65.07 | 65.07 | 1.67% | 7,743,396 |
| Dec 5, 2025 | 66.10 | 66.86 | 63.39 | 64.00 | 64.00 | -3.18% | 9,443,546 |
| Dec 4, 2025 | 66.30 | 68.59 | 64.68 | 66.10 | 66.10 | 0.30% | 9,141,545 |
| Dec 3, 2025 | 64.55 | 70.55 | 64.55 | 65.90 | 65.90 | 2.33% | 12,277,460 |
| Dec 2, 2025 | 64.40 | 68.00 | 63.04 | 64.40 | 64.40 | -4.52% | 11,015,876 |
| Dec 1, 2025 | 66.34 | 69.65 | 65.06 | 67.45 | 67.45 | 0.67% | 9,213,234 |
| Nov 28, 2025 | 69.00 | 71.91 | 66.50 | 67.00 | 67.00 | -4.73% | 12,017,960 |
| Nov 27, 2025 | 74.50 | 75.20 | 68.89 | 70.33 | 70.33 | -6.10% | 13,503,863 |
| Nov 26, 2025 | 66.17 | 76.60 | 66.17 | 74.90 | 74.90 | 12.72% | 14,182,810 |
| Nov 25, 2025 | 68.20 | 69.77 | 64.95 | 66.45 | 66.45 | -2.57% | 10,496,770 |
| Nov 24, 2025 | 63.80 | 69.10 | 63.80 | 68.20 | 68.20 | 5.98% | 11,763,130 |
| Nov 21, 2025 | 61.88 | 69.00 | 60.51 | 64.35 | 64.35 | 2.37% | 13,407,790 |
| Nov 20, 2025 | 65.60 | 67.65 | 62.50 | 62.86 | 62.86 | -1.33% | 5,079,297 |
| Nov 19, 2025 | 65.61 | 65.73 | 62.68 | 63.71 | 63.71 | -2.04% | 5,843,878 |
| Nov 18, 2025 | 68.98 | 69.09 | 64.00 | 65.04 | 65.04 | -4.37% | 8,881,379 |
| Nov 17, 2025 | 72.87 | 73.40 | 66.78 | 68.01 | 68.01 | -6.21% | 12,130,710 |
| Nov 14, 2025 | 74.75 | 75.33 | 72.04 | 72.51 | 72.51 | -3.74% | 7,930,569 |
| Nov 13, 2025 | 75.00 | 78.00 | 71.32 | 75.33 | 75.33 | 1.02% | 13,287,920 |
| Nov 12, 2025 | 76.99 | 79.00 | 70.00 | 74.57 | 74.57 | -11.12% | 17,475,100 |
| Nov 11, 2025 | 73.87 | 85.36 | 72.18 | 83.90 | 83.90 | 17.95% | 18,202,470 |
| Nov 10, 2025 | 64.90 | 73.59 | 64.90 | 71.13 | 71.13 | 9.80% | 14,973,510 |
| Nov 7, 2025 | 55.78 | 66.00 | 55.78 | 64.78 | 64.78 | 14.88% | 14,794,570 |
| Nov 6, 2025 | 50.42 | 57.30 | 50.42 | 56.39 | 56.39 | 11.22% | 11,772,410 |
| Nov 5, 2025 | 47.62 | 53.66 | 47.62 | 50.70 | 50.70 | 3.41% | 9,451,466 |
| Nov 4, 2025 | 52.26 | 53.20 | 48.17 | 49.03 | 49.03 | -6.18% | 7,657,950 |
| Nov 3, 2025 | 50.06 | 54.80 | 49.58 | 52.26 | 52.26 | 1.48% | 8,752,874 |
| Oct 31, 2025 | 52.90 | 53.67 | 50.60 | 51.50 | 51.50 | -4.28% | 13,113,520 |
| Oct 30, 2025 | 46.89 | 53.96 | 45.68 | 53.80 | 53.80 | 19.64% | 18,943,770 |
| Oct 29, 2025 | 46.04 | 47.50 | 44.18 | 44.97 | 44.97 | -2.32% | 7,526,647 |
| Oct 28, 2025 | 47.40 | 48.06 | 45.00 | 46.04 | 46.04 | -2.85% | 5,148,386 |
| Oct 27, 2025 | 47.24 | 47.87 | 46.37 | 47.39 | 47.39 | 1.78% | 6,429,857 |
| Oct 24, 2025 | 44.90 | 46.97 | 44.00 | 46.56 | 46.56 | 3.79% | 7,662,410 |
| Oct 23, 2025 | 44.41 | 46.32 | 43.76 | 44.86 | 44.86 | 1.49% | 6,244,377 |
| Oct 22, 2025 | 45.20 | 45.91 | 43.61 | 44.20 | 44.20 | -3.01% | 5,085,421 |
| Oct 21, 2025 | 44.56 | 46.00 | 43.50 | 45.57 | 45.57 | 2.66% | 8,107,265 |
| Oct 20, 2025 | 42.49 | 45.64 | 42.02 | 44.39 | 44.39 | 6.17% | 7,925,807 |
| Oct 17, 2025 | 43.83 | 44.29 | 41.61 | 41.81 | 41.81 | -4.13% | 4,655,004 |
| Oct 16, 2025 | 43.77 | 45.58 | 43.10 | 43.61 | 43.61 | -0.37% | 5,543,693 |
| Oct 15, 2025 | 43.43 | 44.42 | 42.84 | 43.77 | 43.77 | 1.32% | 4,282,389 |
| Oct 14, 2025 | 46.00 | 47.67 | 42.96 | 43.20 | 43.20 | -4.97% | 7,674,489 |
| Oct 13, 2025 | 43.96 | 46.45 | 43.11 | 45.46 | 45.46 | -4.15% | 8,956,556 |
| Oct 10, 2025 | 52.00 | 52.94 | 47.29 | 47.43 | 47.43 | -6.51% | 8,558,728 |
| Oct 9, 2025 | 49.63 | 52.13 | 47.67 | 50.73 | 50.73 | 2.73% | 8,651,174 |
| Sep 30, 2025 | 51.44 | 52.32 | 49.08 | 49.38 | 49.38 | -5.02% | 8,028,018 |