Beijing Worldia Diamond Tools Co.,Ltd. (SHA:688028)
China
· Delayed Price · Currency is CNY 115.20
+1.60 (1.41%)
Apr 29, 2026, 3:00 PM CST
SHA:688028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.00 | 118.55 | 111.00 | 113.60 | 113.60 | -1.79% | 5,021,863 |
| Apr 27, 2026 | 108.97 | 115.84 | 108.97 | 115.67 | 115.67 | 6.74% | 6,710,204 |
| Apr 24, 2026 | 111.00 | 111.08 | 105.89 | 108.37 | 108.37 | -3.63% | 6,264,087 |
| Apr 23, 2026 | 119.34 | 121.20 | 110.36 | 112.45 | 112.45 | -7.22% | 9,212,251 |
| Apr 22, 2026 | 113.88 | 122.23 | 112.10 | 121.20 | 121.20 | 8.13% | 9,188,367 |
| Apr 21, 2026 | 108.00 | 114.87 | 107.01 | 112.09 | 112.09 | 3.61% | 7,663,802 |
| Apr 20, 2026 | 106.56 | 110.53 | 102.68 | 108.18 | 108.18 | 2.64% | 8,415,425 |
| Apr 17, 2026 | 98.22 | 109.40 | 97.50 | 105.40 | 105.40 | 7.32% | 10,318,842 |
| Apr 16, 2026 | 97.60 | 99.91 | 94.60 | 98.21 | 98.21 | 0.38% | 6,521,148 |
| Apr 15, 2026 | 105.06 | 106.99 | 97.00 | 97.84 | 97.84 | -2.37% | 10,548,136 |
| Apr 14, 2026 | 96.00 | 104.50 | 93.38 | 100.21 | 100.21 | 6.24% | 9,922,021 |
| Apr 13, 2026 | 96.77 | 98.65 | 93.50 | 94.32 | 94.32 | -3.43% | 7,381,483 |
| Apr 10, 2026 | 99.04 | 100.36 | 95.50 | 97.67 | 97.67 | -2.13% | 9,233,617 |
| Apr 9, 2026 | 96.00 | 103.50 | 96.00 | 99.80 | 99.80 | 0.42% | 7,676,241 |
| Apr 8, 2026 | 94.02 | 100.56 | 94.02 | 99.38 | 99.38 | 6.63% | 7,903,938 |
| Apr 7, 2026 | 94.00 | 97.49 | 90.00 | 93.20 | 93.20 | -1.42% | 7,567,920 |
| Apr 3, 2026 | 88.00 | 97.35 | 87.68 | 94.54 | 94.54 | 6.89% | 11,160,940 |
| Apr 2, 2026 | 89.37 | 90.23 | 86.07 | 88.45 | 88.45 | 0.83% | 8,246,747 |
| Apr 1, 2026 | 89.30 | 89.30 | 85.55 | 87.72 | 87.72 | 3.09% | 4,909,114 |
| Mar 31, 2026 | 87.40 | 87.80 | 83.80 | 85.09 | 85.09 | -1.04% | 4,382,897 |
| Mar 30, 2026 | 86.81 | 88.00 | 83.97 | 85.98 | 85.98 | -3.09% | 4,824,248 |
| Mar 27, 2026 | 83.37 | 89.35 | 82.80 | 88.72 | 88.72 | 5.53% | 5,353,589 |
| Mar 26, 2026 | 87.80 | 88.12 | 83.33 | 84.07 | 84.07 | -4.86% | 5,561,043 |
| Mar 25, 2026 | 89.80 | 91.77 | 87.41 | 88.36 | 88.36 | 0.35% | 5,702,323 |
| Mar 24, 2026 | 88.46 | 90.77 | 85.18 | 88.05 | 88.05 | 3.42% | 4,466,793 |
| Mar 23, 2026 | 87.09 | 90.19 | 84.65 | 85.14 | 85.14 | -5.92% | 6,338,104 |
| Mar 20, 2026 | 94.76 | 95.87 | 90.09 | 90.50 | 90.50 | -2.58% | 4,390,310 |
| Mar 19, 2026 | 95.01 | 95.92 | 92.30 | 92.90 | 92.90 | -4.77% | 4,690,560 |
| Mar 18, 2026 | 98.44 | 98.44 | 95.00 | 97.55 | 97.55 | 1.52% | 3,632,769 |
| Mar 17, 2026 | 106.03 | 106.50 | 96.00 | 96.09 | 96.09 | -8.19% | 6,128,086 |
| Mar 16, 2026 | 105.64 | 106.19 | 99.10 | 104.66 | 104.66 | -0.82% | 5,703,668 |
| Mar 13, 2026 | 109.14 | 109.82 | 105.11 | 105.52 | 105.52 | -3.20% | 4,479,535 |
| Mar 12, 2026 | 113.01 | 115.98 | 107.80 | 109.01 | 109.01 | -3.56% | 5,785,427 |
| Mar 11, 2026 | 113.00 | 120.99 | 112.57 | 113.03 | 113.03 | 0.03% | 6,625,322 |
| Mar 10, 2026 | 109.30 | 115.03 | 107.16 | 113.00 | 113.00 | 5.82% | 6,720,025 |
| Mar 9, 2026 | 108.00 | 108.50 | 100.94 | 106.79 | 106.79 | -6.32% | 9,087,088 |
| 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 |