Hoymiles Power Electronics Inc. (SHA:688032)
China
· Delayed Price · Currency is CNY 116.14
+8.79 (8.19%)
Mar 9, 2026, 3:00 PM CST
SHA:688032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 108.00 | 109.77 | 105.02 | 107.35 | 107.35 | -0.80% | 1,559,326 |
| Mar 5, 2026 | 117.41 | 117.70 | 107.63 | 108.22 | 108.22 | -4.89% | 2,562,700 |
| Mar 4, 2026 | 113.79 | 119.00 | 112.81 | 113.78 | 113.78 | -1.11% | 2,541,501 |
| Mar 3, 2026 | 113.00 | 121.94 | 113.00 | 115.06 | 115.06 | 5.44% | 4,647,689 |
| Mar 2, 2026 | 104.89 | 113.84 | 104.70 | 109.12 | 109.12 | 1.58% | 2,505,155 |
| Feb 27, 2026 | 106.00 | 108.30 | 105.71 | 107.42 | 107.42 | 0.77% | 1,137,771 |
| Feb 26, 2026 | 105.17 | 106.94 | 104.28 | 106.60 | 106.60 | 0.68% | 938,920 |
| Feb 25, 2026 | 104.38 | 107.20 | 104.00 | 105.88 | 105.88 | 1.45% | 837,262 |
| Feb 24, 2026 | 105.55 | 106.23 | 104.30 | 104.37 | 104.37 | -0.47% | 820,487 |
| Feb 13, 2026 | 107.77 | 107.93 | 104.86 | 104.86 | 104.86 | -3.13% | 1,185,989 |
| Feb 12, 2026 | 108.00 | 109.42 | 107.19 | 108.25 | 108.25 | - | 828,101 |
| Feb 11, 2026 | 108.86 | 111.18 | 108.16 | 108.25 | 108.25 | -1.16% | 1,000,280 |
| Feb 10, 2026 | 111.37 | 111.75 | 109.28 | 109.52 | 109.52 | -1.81% | 1,133,725 |
| Feb 9, 2026 | 110.78 | 113.53 | 109.44 | 111.54 | 111.54 | 2.23% | 1,765,404 |
| Feb 6, 2026 | 107.44 | 110.72 | 106.09 | 109.11 | 109.11 | 0.62% | 1,474,655 |
| Feb 5, 2026 | 113.99 | 113.99 | 108.06 | 108.44 | 108.44 | -4.25% | 2,027,689 |
| Feb 4, 2026 | 105.65 | 113.66 | 105.65 | 113.25 | 113.25 | 5.99% | 3,346,091 |
| Feb 3, 2026 | 102.26 | 108.20 | 102.26 | 106.85 | 106.85 | 5.36% | 2,111,813 |
| Feb 2, 2026 | 103.03 | 104.90 | 101.13 | 101.41 | 101.41 | -1.72% | 1,126,575 |
| Jan 30, 2026 | 106.00 | 106.85 | 101.99 | 103.19 | 103.19 | -2.98% | 1,589,117 |
| Jan 29, 2026 | 107.00 | 110.33 | 105.77 | 106.36 | 106.36 | -1.28% | 2,022,705 |
| Jan 28, 2026 | 112.00 | 112.14 | 107.00 | 107.74 | 107.74 | -4.59% | 2,077,907 |
| Jan 27, 2026 | 110.80 | 114.98 | 106.22 | 112.92 | 112.92 | 1.27% | 2,914,369 |
| Jan 26, 2026 | 118.40 | 119.94 | 111.23 | 111.50 | 111.50 | -7.04% | 3,903,132 |
| Jan 23, 2026 | 105.94 | 122.00 | 105.91 | 119.94 | 119.94 | 13.36% | 5,648,149 |
| Jan 22, 2026 | 103.48 | 106.00 | 102.50 | 105.80 | 105.80 | 2.24% | 1,537,394 |
| Jan 21, 2026 | 102.10 | 104.38 | 101.85 | 103.48 | 103.48 | 0.58% | 930,316 |
| Jan 20, 2026 | 104.30 | 106.44 | 102.11 | 102.88 | 102.88 | -1.42% | 1,196,482 |
| Jan 19, 2026 | 102.40 | 105.63 | 102.36 | 104.36 | 104.36 | 1.20% | 1,479,395 |
| Jan 16, 2026 | 103.00 | 103.98 | 102.21 | 103.12 | 103.12 | 0.70% | 1,126,161 |
| Jan 15, 2026 | 101.88 | 103.76 | 101.50 | 102.40 | 102.40 | - | 737,725 |
| Jan 14, 2026 | 102.90 | 105.25 | 101.25 | 102.40 | 102.40 | -0.31% | 1,996,211 |
| Jan 13, 2026 | 104.48 | 104.51 | 102.22 | 102.72 | 102.72 | -1.61% | 1,441,207 |
| Jan 12, 2026 | 103.00 | 104.94 | 102.76 | 104.40 | 104.40 | 0.48% | 1,328,352 |
| Jan 9, 2026 | 103.61 | 105.29 | 103.02 | 103.90 | 103.90 | -0.10% | 1,265,409 |
| Jan 8, 2026 | 103.46 | 105.20 | 102.43 | 104.00 | 104.00 | 0.52% | 1,012,081 |
| Jan 7, 2026 | 104.16 | 104.63 | 102.90 | 103.46 | 103.46 | -0.73% | 1,003,238 |
| Jan 6, 2026 | 101.05 | 105.00 | 101.01 | 104.22 | 104.22 | 2.94% | 1,332,710 |
| Jan 5, 2026 | 101.10 | 102.59 | 100.41 | 101.24 | 101.24 | 0.45% | 787,629 |
| Dec 31, 2025 | 101.53 | 101.86 | 99.80 | 100.79 | 100.79 | -1.05% | 799,678 |
| Dec 30, 2025 | 99.00 | 104.20 | 98.61 | 101.86 | 101.86 | 2.68% | 1,730,958 |
| Dec 29, 2025 | 97.91 | 99.85 | 97.34 | 99.20 | 99.20 | 1.67% | 1,098,646 |
| Dec 26, 2025 | 96.38 | 98.80 | 96.38 | 97.57 | 97.57 | 0.94% | 992,235 |
| Dec 25, 2025 | 95.60 | 96.74 | 95.60 | 96.66 | 96.66 | 0.69% | 461,896 |
| Dec 24, 2025 | 94.83 | 96.19 | 94.30 | 96.00 | 96.00 | 1.15% | 480,624 |
| Dec 23, 2025 | 95.56 | 95.66 | 94.76 | 94.91 | 94.91 | -0.88% | 373,685 |
| Dec 22, 2025 | 96.10 | 96.69 | 95.65 | 95.75 | 95.75 | -0.26% | 458,929 |
| Dec 19, 2025 | 95.65 | 96.14 | 95.03 | 96.00 | 96.00 | 1.04% | 408,370 |
| Dec 18, 2025 | 95.60 | 96.32 | 95.00 | 95.01 | 95.01 | -1.13% | 496,931 |
| Dec 17, 2025 | 94.58 | 96.47 | 93.55 | 96.10 | 96.10 | 1.61% | 712,360 |
| Dec 16, 2025 | 96.91 | 97.70 | 94.57 | 94.58 | 94.58 | -2.57% | 681,634 |
| Dec 15, 2025 | 96.57 | 98.78 | 96.26 | 97.07 | 97.07 | 0.85% | 1,108,438 |
| Dec 12, 2025 | 95.54 | 97.85 | 95.54 | 96.25 | 96.25 | 0.95% | 1,364,671 |
| Dec 11, 2025 | 95.78 | 97.30 | 95.23 | 95.34 | 95.34 | -1.28% | 605,148 |
| Dec 10, 2025 | 96.78 | 97.26 | 95.03 | 96.58 | 96.58 | -0.40% | 722,722 |
| Dec 9, 2025 | 99.19 | 99.19 | 96.85 | 96.97 | 96.97 | -1.91% | 766,147 |
| Dec 8, 2025 | 98.89 | 99.49 | 98.36 | 98.86 | 98.86 | 0.21% | 646,842 |
| Dec 5, 2025 | 97.85 | 98.85 | 96.80 | 98.65 | 98.65 | 0.99% | 462,784 |
| Dec 4, 2025 | 97.28 | 99.28 | 96.63 | 97.68 | 97.68 | 0.13% | 554,965 |
| Dec 3, 2025 | 97.88 | 98.46 | 97.26 | 97.55 | 97.55 | -0.65% | 391,919 |
| Dec 2, 2025 | 99.33 | 99.40 | 98.00 | 98.19 | 98.19 | -1.15% | 454,219 |
| Dec 1, 2025 | 99.63 | 100.21 | 99.19 | 99.33 | 99.33 | 0.57% | 524,935 |
| Nov 28, 2025 | 97.70 | 99.43 | 97.70 | 98.77 | 98.77 | 0.85% | 554,182 |
| Nov 27, 2025 | 97.80 | 99.28 | 97.23 | 97.94 | 97.94 | -0.50% | 742,357 |
| Nov 26, 2025 | 98.94 | 99.66 | 97.71 | 98.43 | 98.43 | -2.44% | 1,093,357 |
| Nov 25, 2025 | 100.67 | 102.14 | 100.00 | 100.89 | 100.89 | 0.52% | 670,869 |
| Nov 24, 2025 | 101.14 | 101.14 | 99.46 | 100.37 | 100.37 | 0.09% | 664,778 |
| Nov 21, 2025 | 103.95 | 104.73 | 100.08 | 100.28 | 100.28 | -5.03% | 1,227,317 |
| Nov 20, 2025 | 108.29 | 109.29 | 105.05 | 105.59 | 105.59 | -2.26% | 974,462 |
| Nov 19, 2025 | 110.50 | 111.50 | 107.02 | 108.03 | 108.03 | -2.24% | 1,207,034 |
| Nov 18, 2025 | 113.82 | 114.99 | 109.86 | 110.50 | 110.50 | -3.53% | 1,482,630 |
| Nov 17, 2025 | 115.62 | 115.99 | 113.00 | 114.54 | 114.54 | -1.52% | 1,741,384 |
| Nov 14, 2025 | 113.00 | 119.60 | 112.60 | 116.31 | 116.31 | 1.66% | 2,942,453 |
| Nov 13, 2025 | 111.42 | 116.00 | 111.40 | 114.41 | 114.41 | 3.04% | 1,777,371 |
| Nov 12, 2025 | 114.55 | 115.95 | 109.90 | 111.03 | 111.03 | -3.24% | 1,609,869 |
| Nov 11, 2025 | 111.90 | 117.98 | 111.90 | 114.75 | 114.75 | 2.91% | 2,554,145 |
| Nov 10, 2025 | 112.22 | 113.75 | 111.05 | 111.50 | 111.50 | -0.21% | 1,417,635 |
| Nov 7, 2025 | 109.66 | 112.40 | 108.50 | 111.74 | 111.74 | 1.58% | 1,548,931 |
| Nov 6, 2025 | 110.80 | 112.50 | 109.60 | 110.00 | 110.00 | -0.05% | 1,403,352 |
| Nov 5, 2025 | 105.80 | 111.27 | 105.69 | 110.05 | 110.05 | 2.76% | 1,731,650 |
| Nov 4, 2025 | 108.00 | 109.18 | 106.20 | 107.09 | 107.09 | -1.52% | 814,025 |
| Nov 3, 2025 | 107.82 | 108.95 | 105.09 | 108.74 | 108.74 | 1.51% | 1,315,473 |
| Oct 31, 2025 | 105.70 | 109.01 | 105.70 | 107.12 | 107.12 | 0.51% | 1,186,799 |
| Oct 30, 2025 | 106.83 | 107.91 | 105.02 | 106.58 | 106.58 | -1.96% | 1,600,826 |
| Oct 29, 2025 | 105.08 | 109.33 | 104.77 | 108.71 | 108.71 | 3.56% | 1,449,280 |
| Oct 28, 2025 | 106.30 | 106.31 | 104.83 | 104.97 | 104.97 | -1.19% | 682,695 |
| Oct 27, 2025 | 107.47 | 107.64 | 105.88 | 106.23 | 106.23 | -0.36% | 762,865 |
| Oct 24, 2025 | 106.00 | 107.48 | 105.58 | 106.61 | 106.61 | 0.99% | 651,260 |
| Oct 23, 2025 | 105.47 | 105.73 | 103.58 | 105.57 | 105.57 | 0.07% | 695,885 |
| Oct 22, 2025 | 106.20 | 106.80 | 105.40 | 105.50 | 105.50 | -1.38% | 637,948 |
| Oct 21, 2025 | 107.30 | 108.41 | 105.98 | 106.98 | 106.98 | -0.06% | 690,931 |
| Oct 20, 2025 | 107.58 | 108.56 | 106.51 | 107.04 | 107.04 | -0.03% | 761,371 |
| Oct 17, 2025 | 111.20 | 111.93 | 105.81 | 107.07 | 107.07 | -3.92% | 1,636,329 |
| Oct 16, 2025 | 113.00 | 113.52 | 110.82 | 111.44 | 111.44 | -1.73% | 967,913 |
| Oct 15, 2025 | 113.98 | 114.98 | 110.28 | 113.40 | 113.40 | 1.02% | 1,537,051 |
| Oct 14, 2025 | 111.97 | 120.01 | 110.54 | 112.25 | 112.25 | 1.95% | 2,653,090 |
| Oct 13, 2025 | 108.00 | 110.88 | 107.99 | 110.10 | 110.10 | -2.18% | 1,419,867 |
| Oct 10, 2025 | 118.08 | 118.66 | 111.90 | 112.55 | 112.55 | -4.71% | 2,061,445 |
| Oct 9, 2025 | 118.95 | 119.60 | 116.00 | 118.11 | 118.11 | -0.45% | 2,128,737 |
| Sep 30, 2025 | 114.12 | 121.00 | 114.03 | 118.64 | 118.64 | 3.39% | 2,737,540 |