China National Electric Apparatus Research Institute Co., Ltd. (SHA:688128)
China
· Delayed Price · Currency is CNY 28.91
-0.39 (-1.33%)
Mar 9, 2026, 3:00 PM CST
SHA:688128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.02 | 29.08 | 28.20 | 28.91 | 28.91 | -1.33% | 2,622,092 |
| Mar 6, 2026 | 28.88 | 29.65 | 28.67 | 29.30 | 29.30 | 1.45% | 2,152,653 |
| Mar 5, 2026 | 28.55 | 29.31 | 28.55 | 28.88 | 28.88 | 2.48% | 2,675,383 |
| Mar 4, 2026 | 28.04 | 28.78 | 27.96 | 28.18 | 28.18 | -0.14% | 2,488,754 |
| Mar 3, 2026 | 29.63 | 29.89 | 28.13 | 28.22 | 28.22 | -4.98% | 4,246,801 |
| Mar 2, 2026 | 30.41 | 30.75 | 29.62 | 29.70 | 29.70 | -3.45% | 3,537,475 |
| Feb 27, 2026 | 30.89 | 31.04 | 30.50 | 30.76 | 30.76 | -0.65% | 2,534,014 |
| Feb 26, 2026 | 30.50 | 30.99 | 30.35 | 30.96 | 30.96 | 1.41% | 2,629,788 |
| Feb 25, 2026 | 30.12 | 30.70 | 30.12 | 30.53 | 30.53 | 0.89% | 2,339,281 |
| Feb 24, 2026 | 30.15 | 30.45 | 29.96 | 30.26 | 30.26 | 1.17% | 2,014,033 |
| Feb 13, 2026 | 30.23 | 30.45 | 29.83 | 29.91 | 29.91 | -1.25% | 1,774,680 |
| Feb 12, 2026 | 30.10 | 30.35 | 29.83 | 30.29 | 30.29 | 1.03% | 1,739,816 |
| Feb 11, 2026 | 29.80 | 30.10 | 29.65 | 29.98 | 29.98 | 0.71% | 1,353,003 |
| Feb 10, 2026 | 29.97 | 30.10 | 29.64 | 29.77 | 29.77 | -0.47% | 1,877,911 |
| Feb 9, 2026 | 29.81 | 30.75 | 29.74 | 29.91 | 29.91 | 2.22% | 3,136,028 |
| Feb 6, 2026 | 29.07 | 29.69 | 28.86 | 29.26 | 29.26 | -0.85% | 1,773,627 |
| Feb 5, 2026 | 29.78 | 30.24 | 29.35 | 29.51 | 29.26 | -2.03% | 2,170,115 |
| Feb 4, 2026 | 30.25 | 30.30 | 29.76 | 30.12 | 29.86 | -0.59% | 2,324,037 |
| Feb 3, 2026 | 29.90 | 30.45 | 29.68 | 30.30 | 30.04 | 2.23% | 2,315,890 |
| Feb 2, 2026 | 30.31 | 30.62 | 29.63 | 29.64 | 29.39 | -2.47% | 2,675,095 |
| Jan 30, 2026 | 30.12 | 30.66 | 29.64 | 30.39 | 30.13 | 0.30% | 2,376,301 |
| Jan 29, 2026 | 31.16 | 31.33 | 30.20 | 30.30 | 30.04 | -2.54% | 3,352,387 |
| Jan 28, 2026 | 31.35 | 31.57 | 31.03 | 31.09 | 30.83 | -1.49% | 3,026,550 |
| Jan 27, 2026 | 31.86 | 32.04 | 30.58 | 31.56 | 31.29 | -0.94% | 3,518,835 |
| Jan 26, 2026 | 32.43 | 32.60 | 31.56 | 31.86 | 31.59 | -1.67% | 5,583,781 |
| Jan 23, 2026 | 31.97 | 32.51 | 31.75 | 32.40 | 32.13 | 1.73% | 4,854,314 |
| Jan 22, 2026 | 32.60 | 32.79 | 31.63 | 31.85 | 31.58 | -1.27% | 5,619,393 |
| Jan 21, 2026 | 32.26 | 32.38 | 31.85 | 32.26 | 31.99 | -0.77% | 5,085,587 |
| Jan 20, 2026 | 32.56 | 32.76 | 31.78 | 32.51 | 32.23 | -1.16% | 5,454,502 |
| Jan 19, 2026 | 31.51 | 33.10 | 31.51 | 32.89 | 32.61 | 4.38% | 6,955,176 |
| Jan 16, 2026 | 31.53 | 32.33 | 31.39 | 31.51 | 31.24 | 1.12% | 3,958,534 |
| Jan 15, 2026 | 30.50 | 31.19 | 30.50 | 31.16 | 30.90 | 1.23% | 2,923,824 |
| Jan 14, 2026 | 31.00 | 31.66 | 30.45 | 30.78 | 30.52 | -0.90% | 4,774,571 |
| Jan 13, 2026 | 31.80 | 31.90 | 30.81 | 31.06 | 30.80 | -2.27% | 4,624,565 |
| Jan 12, 2026 | 31.70 | 31.89 | 31.10 | 31.78 | 31.51 | 0.13% | 6,261,592 |
| Jan 9, 2026 | 31.52 | 31.93 | 31.13 | 31.74 | 31.47 | 0.95% | 4,456,492 |
| Jan 8, 2026 | 30.35 | 32.28 | 30.35 | 31.44 | 31.17 | 3.18% | 5,778,625 |
| Jan 7, 2026 | 30.01 | 30.87 | 29.93 | 30.47 | 30.21 | 1.26% | 4,150,565 |
| Jan 6, 2026 | 29.83 | 30.30 | 29.64 | 30.09 | 29.84 | 0.87% | 3,255,919 |
| Jan 5, 2026 | 29.22 | 29.87 | 29.07 | 29.83 | 29.58 | 2.58% | 2,860,948 |
| Dec 31, 2025 | 29.53 | 29.64 | 29.00 | 29.08 | 28.83 | -1.52% | 1,788,611 |
| Dec 30, 2025 | 29.30 | 29.63 | 29.13 | 29.53 | 29.28 | 0.82% | 1,516,228 |
| Dec 29, 2025 | 29.60 | 29.67 | 29.25 | 29.29 | 29.04 | -0.88% | 1,488,048 |
| Dec 26, 2025 | 29.79 | 29.84 | 29.42 | 29.55 | 29.30 | -0.34% | 2,100,615 |
| Dec 25, 2025 | 29.54 | 29.78 | 29.46 | 29.65 | 29.40 | 0.37% | 1,588,513 |
| Dec 24, 2025 | 29.45 | 29.65 | 29.22 | 29.54 | 29.29 | 0.68% | 1,742,272 |
| Dec 23, 2025 | 29.40 | 29.64 | 29.19 | 29.34 | 29.09 | -0.14% | 2,033,834 |
| Dec 22, 2025 | 29.00 | 29.77 | 28.87 | 29.38 | 29.13 | 1.66% | 3,328,336 |
| Dec 19, 2025 | 28.21 | 29.28 | 28.21 | 28.90 | 28.66 | 2.66% | 2,527,554 |
| Dec 18, 2025 | 27.71 | 28.44 | 27.71 | 28.15 | 27.91 | -0.07% | 1,275,624 |
| Dec 17, 2025 | 27.81 | 28.23 | 27.53 | 28.17 | 27.93 | 0.93% | 2,040,389 |
| Dec 16, 2025 | 28.91 | 29.10 | 27.75 | 27.91 | 27.67 | -3.79% | 2,742,288 |
| Dec 15, 2025 | 29.42 | 29.53 | 28.91 | 29.01 | 28.76 | -1.02% | 2,345,516 |
| Dec 12, 2025 | 28.61 | 29.44 | 28.61 | 29.31 | 29.06 | 2.48% | 4,233,723 |
| Dec 11, 2025 | 28.61 | 29.25 | 28.51 | 28.60 | 28.36 | 0.21% | 2,474,266 |
| Dec 10, 2025 | 28.77 | 28.77 | 28.20 | 28.54 | 28.30 | 0.14% | 1,407,797 |
| Dec 9, 2025 | 28.60 | 29.00 | 28.43 | 28.50 | 28.26 | -0.87% | 1,697,175 |
| Dec 8, 2025 | 28.56 | 29.00 | 28.56 | 28.75 | 28.51 | 0.45% | 2,034,825 |
| Dec 5, 2025 | 28.49 | 28.69 | 28.33 | 28.62 | 28.38 | 0.39% | 1,872,906 |
| Dec 4, 2025 | 28.81 | 28.81 | 28.20 | 28.51 | 28.27 | -0.83% | 1,238,621 |
| Dec 3, 2025 | 28.49 | 28.86 | 28.21 | 28.75 | 28.51 | 0.95% | 2,046,237 |
| Dec 2, 2025 | 29.00 | 29.00 | 28.40 | 28.48 | 28.24 | -1.96% | 1,546,198 |
| Dec 1, 2025 | 29.01 | 29.42 | 28.83 | 29.05 | 28.80 | 0.94% | 2,013,833 |
| Nov 28, 2025 | 28.54 | 28.82 | 28.22 | 28.78 | 28.54 | 1.30% | 1,623,137 |
| Nov 27, 2025 | 28.40 | 28.79 | 28.25 | 28.41 | 28.17 | 0.60% | 1,638,107 |
| Nov 26, 2025 | 28.67 | 28.71 | 28.20 | 28.24 | 28.00 | -1.05% | 1,841,096 |
| Nov 25, 2025 | 28.74 | 28.97 | 28.47 | 28.54 | 28.30 | -0.04% | 1,793,858 |
| Nov 24, 2025 | 27.81 | 28.75 | 27.69 | 28.55 | 28.31 | 3.14% | 2,985,289 |
| Nov 21, 2025 | 28.54 | 29.08 | 27.68 | 27.68 | 27.45 | -4.22% | 2,918,773 |
| Nov 20, 2025 | 29.79 | 29.88 | 28.83 | 28.90 | 28.66 | -2.27% | 1,874,102 |
| Nov 19, 2025 | 29.81 | 30.02 | 29.21 | 29.57 | 29.32 | -0.81% | 2,431,405 |
| Nov 18, 2025 | 29.83 | 30.09 | 29.46 | 29.81 | 29.56 | -0.07% | 1,926,508 |
| Nov 17, 2025 | 30.33 | 30.35 | 29.75 | 29.83 | 29.58 | -1.42% | 2,047,738 |
| Nov 14, 2025 | 30.35 | 30.58 | 30.13 | 30.26 | 30.00 | -0.49% | 1,999,288 |
| Nov 13, 2025 | 29.60 | 30.49 | 29.51 | 30.41 | 30.15 | 2.74% | 2,700,052 |
| Nov 12, 2025 | 30.47 | 30.47 | 29.37 | 29.60 | 29.35 | -2.50% | 3,380,261 |
| Nov 11, 2025 | 30.95 | 30.95 | 30.30 | 30.36 | 30.10 | -1.08% | 2,509,938 |
| Nov 10, 2025 | 31.39 | 31.65 | 30.40 | 30.69 | 30.43 | -2.23% | 3,553,549 |
| Nov 7, 2025 | 31.69 | 32.10 | 31.01 | 31.39 | 31.12 | -1.63% | 3,519,127 |
| Nov 6, 2025 | 31.59 | 32.20 | 31.41 | 31.91 | 31.64 | 1.75% | 3,296,944 |
| Nov 5, 2025 | 30.65 | 31.67 | 30.62 | 31.36 | 31.09 | 1.03% | 2,682,766 |
| Nov 4, 2025 | 32.00 | 32.00 | 30.88 | 31.04 | 30.78 | -3.00% | 3,510,458 |
| Nov 3, 2025 | 32.58 | 32.58 | 31.20 | 32.00 | 31.73 | -0.68% | 4,029,256 |
| Oct 31, 2025 | 32.90 | 33.48 | 32.16 | 32.22 | 31.95 | -2.22% | 4,703,084 |
| Oct 30, 2025 | 33.63 | 33.92 | 32.74 | 32.95 | 32.67 | -2.69% | 5,718,143 |
| Oct 29, 2025 | 32.66 | 34.16 | 32.60 | 33.86 | 33.57 | 2.76% | 7,131,072 |
| Oct 28, 2025 | 33.20 | 33.40 | 32.56 | 32.95 | 32.67 | -2.80% | 6,718,183 |
| Oct 27, 2025 | 32.05 | 34.00 | 32.05 | 33.90 | 33.61 | 6.67% | 8,708,124 |
| Oct 24, 2025 | 30.65 | 32.16 | 30.65 | 31.78 | 31.51 | 2.95% | 4,821,746 |
| Oct 23, 2025 | 31.00 | 31.00 | 30.06 | 30.87 | 30.61 | -0.90% | 4,410,305 |
| Oct 22, 2025 | 31.50 | 32.08 | 30.80 | 31.15 | 30.89 | -0.99% | 4,715,088 |
| Oct 21, 2025 | 31.10 | 31.69 | 30.92 | 31.46 | 31.19 | 1.32% | 4,507,437 |
| Oct 20, 2025 | 31.71 | 32.00 | 30.78 | 31.05 | 30.79 | -1.08% | 5,389,186 |
| Oct 17, 2025 | 33.21 | 33.74 | 31.29 | 31.39 | 31.12 | -5.45% | 7,937,403 |
| Oct 16, 2025 | 35.87 | 35.89 | 33.05 | 33.20 | 32.92 | -9.12% | 11,401,090 |
| Oct 15, 2025 | 35.50 | 37.88 | 34.50 | 36.53 | 36.22 | 1.90% | 13,858,700 |
| Oct 14, 2025 | 33.52 | 38.29 | 32.90 | 35.85 | 35.55 | 7.37% | 17,007,970 |
| Oct 13, 2025 | 32.80 | 34.00 | 32.10 | 33.39 | 33.11 | -2.91% | 12,012,430 |
| Oct 10, 2025 | 32.05 | 36.85 | 31.78 | 34.39 | 34.10 | 8.55% | 15,064,360 |
| Oct 9, 2025 | 32.02 | 32.36 | 31.02 | 31.68 | 31.41 | 0.13% | 7,420,371 |