Skip to main content
Hoymiles Power Electronics Inc. (SHA:688032)
China flag China · Delayed Price · Currency is CNY
116.04
+9.04 (8.45%)
Apr 29, 2026, 3:00 PM CST

SHA:688032 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026105.42116.36105.40116.04116.048.45%3,148,244
Apr 28, 2026108.86109.87106.10107.00107.00-1.66%1,439,292
Apr 27, 2026112.00113.45108.60108.81108.81-3.41%1,623,551
Apr 24, 2026113.65114.43112.16112.65112.65-1.62%917,316
Apr 23, 2026114.70116.66112.56114.50114.50-0.30%1,525,803
Apr 22, 2026111.02115.00109.00114.84114.843.43%2,162,126
Apr 21, 2026113.40113.86110.97111.03111.03-2.00%1,246,856
Apr 20, 2026115.00115.00112.80113.30113.30-0.61%1,248,373
Apr 17, 2026113.81114.45112.02113.99113.99-0.05%1,639,653
Apr 16, 2026113.43114.88111.80114.05114.050.84%1,342,921
Apr 15, 2026116.22116.75112.89113.10113.10-2.68%1,873,011
Apr 14, 2026118.00118.04114.10116.21116.21-1.61%2,206,459
Apr 13, 2026116.88119.99116.14118.11118.111.66%1,914,248
Apr 10, 2026116.00118.88115.09116.18116.182.42%1,823,713
Apr 9, 2026116.00116.00112.33113.44113.44-2.99%1,739,774
Apr 8, 2026115.79116.97114.88116.94116.942.33%2,254,630
Apr 7, 2026112.35114.50110.40114.28114.281.92%1,965,322
Apr 3, 2026118.02119.84111.68112.13112.13-6.27%2,694,859
Apr 2, 2026126.89128.70118.50119.63119.63-7.17%2,922,584
Apr 1, 2026125.50128.87121.12128.87128.873.24%2,959,158
Mar 31, 2026126.18129.97124.21124.82124.82-3.05%3,005,353
Mar 30, 2026135.00137.50127.48128.75128.75-6.37%3,985,289
Mar 27, 2026129.40142.70129.10137.51137.514.09%5,659,675
Mar 26, 2026125.83133.00123.55132.11132.113.94%4,541,469
Mar 25, 2026126.60130.36124.86127.10127.10-0.38%3,971,357
Mar 24, 2026129.38131.00122.50127.58127.580.58%3,602,925
Mar 23, 2026132.10137.15126.05126.84126.84-5.34%4,580,166
Mar 20, 2026120.00138.50120.00134.00134.009.99%8,783,712
Mar 19, 2026115.88124.68114.20121.83121.835.85%5,098,341
Mar 18, 2026114.60116.15112.50115.10115.10-0.09%1,923,959
Mar 17, 2026119.00122.28114.61115.20115.20-3.56%2,758,288
Mar 16, 2026120.00121.94116.70119.45119.45-0.43%3,936,382
Mar 13, 2026122.79123.98118.78119.97119.97-2.31%4,124,136
Mar 12, 2026118.93125.00116.73122.81122.813.18%5,640,029
Mar 11, 2026114.00122.83112.37119.02119.024.37%4,688,473
Mar 10, 2026114.89116.06113.00114.04114.04-1.81%2,393,952
Mar 9, 2026109.00118.50107.17116.14116.148.19%4,157,492
Mar 6, 2026108.00109.77105.02107.35107.35-0.80%1,559,326
Mar 5, 2026117.41117.70107.63108.22108.22-4.89%2,562,700
Mar 4, 2026113.79119.00112.81113.78113.78-1.11%2,541,501
Mar 3, 2026113.00121.94113.00115.06115.065.44%4,647,689
Mar 2, 2026104.89113.84104.70109.12109.121.58%2,505,155
Feb 27, 2026106.00108.30105.71107.42107.420.77%1,137,771
Feb 26, 2026105.17106.94104.28106.60106.600.68%938,920
Feb 25, 2026104.38107.20104.00105.88105.881.45%837,262
Feb 24, 2026105.55106.23104.30104.37104.37-0.47%820,487
Feb 13, 2026107.77107.93104.86104.86104.86-3.13%1,185,989
Feb 12, 2026108.00109.42107.19108.25108.25-828,101
Feb 11, 2026108.86111.18108.16108.25108.25-1.16%1,000,280
Feb 10, 2026111.37111.75109.28109.52109.52-1.81%1,133,725
Feb 9, 2026110.78113.53109.44111.54111.542.23%1,765,404
Feb 6, 2026107.44110.72106.09109.11109.110.62%1,474,655
Feb 5, 2026113.99113.99108.06108.44108.44-4.25%2,027,689
Feb 4, 2026105.65113.66105.65113.25113.255.99%3,346,091
Feb 3, 2026102.26108.20102.26106.85106.855.36%2,111,813
Feb 2, 2026103.03104.90101.13101.41101.41-1.72%1,126,575
Jan 30, 2026106.00106.85101.99103.19103.19-2.98%1,589,117
Jan 29, 2026107.00110.33105.77106.36106.36-1.28%2,022,705
Jan 28, 2026112.00112.14107.00107.74107.74-4.59%2,077,907
Jan 27, 2026110.80114.98106.22112.92112.921.27%2,914,369
Jan 26, 2026118.40119.94111.23111.50111.50-7.04%3,903,132
Jan 23, 2026105.94122.00105.91119.94119.9413.36%5,648,149
Jan 22, 2026103.48106.00102.50105.80105.802.24%1,537,394
Jan 21, 2026102.10104.38101.85103.48103.480.58%930,316
Jan 20, 2026104.30106.44102.11102.88102.88-1.42%1,196,482
Jan 19, 2026102.40105.63102.36104.36104.361.20%1,479,395
Jan 16, 2026103.00103.98102.21103.12103.120.70%1,126,161
Jan 15, 2026101.88103.76101.50102.40102.40-737,725
Jan 14, 2026102.90105.25101.25102.40102.40-0.31%1,996,211
Jan 13, 2026104.48104.51102.22102.72102.72-1.61%1,441,207
Jan 12, 2026103.00104.94102.76104.40104.400.48%1,328,352
Jan 9, 2026103.61105.29103.02103.90103.90-0.10%1,265,409
Jan 8, 2026103.46105.20102.43104.00104.000.52%1,012,081
Jan 7, 2026104.16104.63102.90103.46103.46-0.73%1,003,238
Jan 6, 2026101.05105.00101.01104.22104.222.94%1,332,710
Jan 5, 2026101.10102.59100.41101.24101.240.45%787,629
Dec 31, 2025101.53101.8699.80100.79100.79-1.05%799,678
Dec 30, 202599.00104.2098.61101.86101.862.68%1,730,958
Dec 29, 202597.9199.8597.3499.2099.201.67%1,098,646
Dec 26, 202596.3898.8096.3897.5797.570.94%992,235
Dec 25, 202595.6096.7495.6096.6696.660.69%461,896
Dec 24, 202594.8396.1994.3096.0096.001.15%480,624
Dec 23, 202595.5695.6694.7694.9194.91-0.88%373,685
Dec 22, 202596.1096.6995.6595.7595.75-0.26%458,929
Dec 19, 202595.6596.1495.0396.0096.001.04%408,370
Dec 18, 202595.6096.3295.0095.0195.01-1.13%496,931
Dec 17, 202594.5896.4793.5596.1096.101.61%712,360
Dec 16, 202596.9197.7094.5794.5894.58-2.57%681,634
Dec 15, 202596.5798.7896.2697.0797.070.85%1,108,438
Dec 12, 202595.5497.8595.5496.2596.250.95%1,364,671
Dec 11, 202595.7897.3095.2395.3495.34-1.28%605,148
Dec 10, 202596.7897.2695.0396.5896.58-0.40%722,722
Dec 9, 202599.1999.1996.8596.9796.97-1.91%766,147
Dec 8, 202598.8999.4998.3698.8698.860.21%646,842
Dec 5, 202597.8598.8596.8098.6598.650.99%462,784
Dec 4, 202597.2899.2896.6397.6897.680.13%554,965
Dec 3, 202597.8898.4697.2697.5597.55-0.65%391,919
Dec 2, 202599.3399.4098.0098.1998.19-1.15%454,219
Dec 1, 202599.63100.2199.1999.3399.330.57%524,935
Nov 28, 202597.7099.4397.7098.7798.770.85%554,182