Beijing InHand Networks Technology Co., Ltd. (SHA:688080)
China
· Delayed Price · Currency is CNY 44.72
-0.43 (-0.95%)
Apr 30, 2026, 9:55 AM CST
SHA:688080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.84 | 45.32 | 44.52 | 45.15 | 45.15 | 0.67% | 1,228,515 |
| Apr 28, 2026 | 45.69 | 45.89 | 44.46 | 44.85 | 44.85 | -2.01% | 2,144,606 |
| Apr 27, 2026 | 45.52 | 45.91 | 44.70 | 45.77 | 45.77 | -0.28% | 2,075,832 |
| Apr 24, 2026 | 45.23 | 46.09 | 44.89 | 45.90 | 45.90 | -0.04% | 2,358,327 |
| Apr 23, 2026 | 48.10 | 48.38 | 45.53 | 45.92 | 45.92 | -6.13% | 5,484,280 |
| Apr 22, 2026 | 49.99 | 50.00 | 47.20 | 48.92 | 48.92 | -14.07% | 8,376,513 |
| Apr 21, 2026 | 57.36 | 57.60 | 56.09 | 56.93 | 56.93 | -1.45% | 1,584,485 |
| Apr 20, 2026 | 57.68 | 58.49 | 56.97 | 57.77 | 57.77 | 0.16% | 1,569,900 |
| Apr 17, 2026 | 57.00 | 57.95 | 56.33 | 57.68 | 57.68 | 1.32% | 1,473,372 |
| Apr 16, 2026 | 55.63 | 56.99 | 55.00 | 56.93 | 56.93 | 3.17% | 1,513,820 |
| Apr 15, 2026 | 55.24 | 56.56 | 55.00 | 55.18 | 55.18 | 0.24% | 1,756,574 |
| Apr 14, 2026 | 54.76 | 55.80 | 54.25 | 55.05 | 55.05 | 2.57% | 1,888,297 |
| Apr 13, 2026 | 53.50 | 54.20 | 53.08 | 53.67 | 53.67 | -0.11% | 881,259 |
| Apr 10, 2026 | 53.95 | 54.66 | 53.63 | 53.73 | 53.73 | 0.52% | 1,101,039 |
| Apr 9, 2026 | 53.98 | 54.34 | 53.03 | 53.45 | 53.45 | -1.58% | 1,155,136 |
| Apr 8, 2026 | 52.30 | 54.48 | 52.18 | 54.31 | 54.31 | 6.93% | 1,999,124 |
| Apr 7, 2026 | 50.13 | 51.73 | 50.13 | 50.79 | 50.79 | 0.73% | 1,092,510 |
| Apr 3, 2026 | 51.33 | 51.87 | 50.10 | 50.42 | 50.42 | -1.29% | 1,009,449 |
| Apr 2, 2026 | 51.99 | 52.10 | 50.68 | 51.08 | 51.08 | -1.96% | 889,220 |
| Apr 1, 2026 | 52.18 | 52.28 | 51.52 | 52.10 | 52.10 | 2.78% | 1,091,645 |
| Mar 31, 2026 | 51.60 | 52.20 | 50.61 | 50.69 | 50.69 | -1.67% | 825,762 |
| Mar 30, 2026 | 50.89 | 51.78 | 50.22 | 51.55 | 51.55 | -0.48% | 1,220,863 |
| Mar 27, 2026 | 50.90 | 52.30 | 50.62 | 51.80 | 51.80 | 0.39% | 820,103 |
| Mar 26, 2026 | 52.49 | 53.00 | 51.21 | 51.60 | 51.60 | -2.33% | 1,058,348 |
| Mar 25, 2026 | 51.51 | 53.33 | 51.42 | 52.83 | 52.83 | 3.67% | 1,653,705 |
| Mar 24, 2026 | 50.46 | 51.10 | 49.36 | 50.96 | 50.96 | 2.95% | 1,391,659 |
| Mar 23, 2026 | 52.33 | 52.37 | 49.18 | 49.50 | 49.50 | -7.01% | 2,239,323 |
| Mar 20, 2026 | 54.87 | 55.83 | 53.12 | 53.23 | 53.23 | -2.33% | 1,301,086 |
| Mar 19, 2026 | 55.02 | 55.65 | 54.20 | 54.50 | 54.50 | -2.92% | 1,174,682 |
| Mar 18, 2026 | 54.94 | 56.25 | 54.40 | 56.14 | 56.14 | 3.03% | 1,386,446 |
| Mar 17, 2026 | 57.58 | 57.81 | 54.38 | 54.49 | 54.49 | -4.39% | 2,116,101 |
| Mar 16, 2026 | 57.00 | 57.25 | 55.70 | 56.99 | 56.99 | -0.52% | 1,564,838 |
| Mar 13, 2026 | 58.92 | 58.99 | 57.12 | 57.29 | 57.29 | -3.67% | 2,038,295 |
| Mar 12, 2026 | 61.06 | 61.55 | 58.95 | 59.47 | 59.47 | -3.54% | 2,447,246 |
| Mar 11, 2026 | 62.40 | 63.80 | 61.45 | 61.65 | 61.65 | -1.52% | 3,842,332 |
| Mar 10, 2026 | 62.23 | 63.16 | 60.50 | 62.60 | 62.60 | 2.57% | 4,392,526 |
| Mar 9, 2026 | 57.12 | 61.86 | 55.45 | 61.03 | 61.03 | 4.86% | 4,031,307 |
| Mar 6, 2026 | 57.50 | 58.64 | 57.11 | 58.20 | 58.20 | 0.62% | 1,247,708 |
| Mar 5, 2026 | 57.88 | 59.20 | 57.15 | 57.84 | 57.84 | 3.62% | 2,437,393 |
| Mar 4, 2026 | 55.40 | 56.70 | 55.00 | 55.82 | 55.82 | -0.07% | 1,526,863 |
| Mar 3, 2026 | 60.42 | 60.59 | 55.60 | 55.86 | 55.86 | -7.97% | 3,285,144 |
| Mar 2, 2026 | 59.00 | 61.55 | 58.88 | 60.70 | 60.70 | 1.17% | 3,527,420 |
| Feb 27, 2026 | 59.11 | 60.08 | 58.27 | 60.00 | 60.00 | 0.77% | 1,916,270 |
| Feb 26, 2026 | 57.57 | 59.88 | 57.57 | 59.54 | 59.54 | 3.35% | 2,034,146 |
| Feb 25, 2026 | 58.25 | 58.69 | 57.42 | 57.61 | 57.61 | -1.22% | 1,645,904 |
| Feb 24, 2026 | 59.11 | 59.35 | 57.50 | 58.32 | 58.32 | -0.60% | 1,277,981 |
| Feb 13, 2026 | 59.10 | 59.96 | 58.60 | 58.67 | 58.67 | -1.15% | 1,378,273 |
| Feb 12, 2026 | 58.46 | 59.90 | 58.04 | 59.35 | 59.35 | 2.26% | 1,918,992 |
| Feb 11, 2026 | 58.35 | 58.70 | 58.02 | 58.04 | 58.04 | -0.53% | 1,238,553 |
| Feb 10, 2026 | 59.04 | 59.10 | 58.25 | 58.35 | 58.35 | -0.66% | 1,165,035 |
| Feb 9, 2026 | 58.35 | 59.05 | 57.89 | 58.74 | 58.74 | 2.25% | 1,559,745 |
| Feb 6, 2026 | 57.11 | 58.32 | 56.71 | 57.45 | 57.45 | -0.67% | 1,569,101 |
| Feb 5, 2026 | 57.63 | 58.52 | 57.51 | 57.84 | 57.84 | -0.75% | 1,566,838 |
| Feb 4, 2026 | 59.57 | 59.80 | 57.60 | 58.28 | 58.28 | -2.64% | 2,041,686 |
| Feb 3, 2026 | 57.83 | 59.87 | 57.83 | 59.86 | 59.86 | 3.55% | 2,235,026 |
| Feb 2, 2026 | 59.51 | 60.11 | 57.81 | 57.81 | 57.81 | -3.17% | 2,186,707 |
| Jan 30, 2026 | 59.30 | 60.16 | 57.64 | 59.70 | 59.70 | 0.30% | 2,536,580 |
| Jan 29, 2026 | 61.00 | 62.17 | 59.45 | 59.52 | 59.52 | -2.81% | 2,543,971 |
| Jan 28, 2026 | 61.80 | 62.68 | 60.16 | 61.24 | 61.24 | -1.31% | 2,494,462 |
| Jan 27, 2026 | 59.99 | 62.20 | 58.47 | 62.05 | 62.05 | 2.46% | 3,468,146 |
| Jan 26, 2026 | 61.40 | 62.60 | 59.69 | 60.56 | 60.56 | -2.01% | 2,719,344 |
| Jan 23, 2026 | 61.36 | 62.19 | 60.90 | 61.80 | 61.80 | 1.31% | 2,344,526 |
| Jan 22, 2026 | 61.44 | 61.95 | 60.60 | 61.00 | 61.00 | -0.80% | 2,163,726 |
| Jan 21, 2026 | 60.61 | 61.62 | 60.05 | 61.49 | 61.49 | 0.51% | 2,424,438 |
| Jan 20, 2026 | 62.01 | 62.49 | 60.46 | 61.18 | 61.18 | -0.34% | 2,783,686 |
| Jan 19, 2026 | 62.96 | 63.14 | 61.34 | 61.39 | 61.39 | -3.47% | 4,341,925 |
| Jan 16, 2026 | 64.50 | 65.98 | 63.52 | 63.60 | 63.60 | 1.32% | 6,627,189 |
| Jan 15, 2026 | 67.42 | 67.90 | 62.24 | 62.77 | 62.77 | -9.20% | 10,203,190 |
| Jan 14, 2026 | 59.82 | 69.13 | 59.82 | 69.13 | 69.13 | 20.00% | 11,515,852 |
| Jan 13, 2026 | 59.05 | 59.68 | 57.61 | 57.61 | 57.61 | -1.87% | 3,842,964 |
| Jan 12, 2026 | 57.67 | 59.03 | 56.85 | 58.71 | 58.71 | 1.75% | 4,851,483 |
| Jan 9, 2026 | 56.00 | 59.68 | 56.00 | 57.70 | 57.70 | 1.73% | 6,059,001 |
| Jan 8, 2026 | 54.50 | 57.39 | 53.90 | 56.72 | 56.72 | 9.08% | 7,080,141 |
| Jan 7, 2026 | 52.38 | 52.68 | 51.80 | 52.00 | 52.00 | -0.73% | 1,690,040 |
| Jan 6, 2026 | 52.00 | 52.75 | 51.91 | 52.38 | 52.38 | 0.42% | 1,771,890 |
| Jan 5, 2026 | 50.96 | 52.18 | 50.82 | 52.16 | 52.16 | 3.29% | 1,905,212 |
| Dec 31, 2025 | 50.61 | 50.90 | 50.17 | 50.50 | 50.50 | -0.20% | 958,883 |
| Dec 30, 2025 | 50.47 | 51.15 | 50.16 | 50.60 | 50.60 | 0.26% | 1,131,632 |
| Dec 29, 2025 | 51.16 | 51.40 | 50.02 | 50.47 | 50.47 | -1.17% | 1,263,648 |
| Dec 26, 2025 | 50.95 | 51.73 | 50.52 | 51.07 | 51.07 | 0.06% | 1,596,358 |
| Dec 25, 2025 | 50.90 | 51.28 | 50.42 | 51.04 | 51.04 | 0.28% | 1,505,747 |
| Dec 24, 2025 | 50.27 | 51.06 | 50.00 | 50.90 | 50.90 | 1.39% | 1,048,230 |
| Dec 23, 2025 | 50.51 | 50.77 | 50.02 | 50.20 | 50.20 | -0.69% | 1,009,840 |
| Dec 22, 2025 | 50.67 | 51.20 | 50.43 | 50.55 | 50.55 | 0.50% | 1,227,789 |
| Dec 19, 2025 | 49.95 | 51.14 | 49.95 | 50.30 | 50.30 | 0.40% | 1,501,654 |
| Dec 18, 2025 | 48.40 | 50.65 | 48.38 | 50.10 | 50.10 | 2.87% | 2,094,320 |
| Dec 17, 2025 | 48.22 | 48.84 | 47.50 | 48.70 | 48.70 | 1.02% | 1,162,189 |
| Dec 16, 2025 | 48.91 | 49.09 | 48.03 | 48.21 | 48.21 | -1.67% | 1,156,334 |
| Dec 15, 2025 | 49.73 | 49.73 | 48.91 | 49.03 | 49.03 | -1.09% | 873,098 |
| Dec 12, 2025 | 48.55 | 49.86 | 48.50 | 49.57 | 49.57 | 1.58% | 1,039,318 |
| Dec 11, 2025 | 49.65 | 49.96 | 48.61 | 48.80 | 48.80 | -1.71% | 923,097 |
| Dec 10, 2025 | 49.50 | 49.85 | 48.95 | 49.65 | 49.65 | 0.14% | 973,058 |
| Dec 9, 2025 | 49.95 | 50.26 | 49.57 | 49.58 | 49.58 | -0.68% | 937,336 |
| Dec 8, 2025 | 49.14 | 50.27 | 49.14 | 49.92 | 49.92 | 1.61% | 1,276,004 |
| Dec 5, 2025 | 48.40 | 49.17 | 47.77 | 49.13 | 49.13 | 1.51% | 1,031,537 |
| Dec 4, 2025 | 48.32 | 48.58 | 47.82 | 48.40 | 48.40 | -0.41% | 680,014 |
| Dec 3, 2025 | 49.18 | 49.18 | 48.16 | 48.60 | 48.60 | -0.82% | 832,448 |
| Dec 2, 2025 | 49.75 | 49.75 | 48.81 | 49.00 | 49.00 | -1.25% | 798,440 |
| Dec 1, 2025 | 49.02 | 49.86 | 48.73 | 49.62 | 49.62 | 1.49% | 1,350,740 |
| Nov 28, 2025 | 48.39 | 49.00 | 48.39 | 48.89 | 48.89 | 0.87% | 881,626 |