Shanghai SK Automation Technology Co.,Ltd (SHA:688155)
China
· Delayed Price · Currency is CNY 83.96
-2.11 (-2.45%)
At close: Mar 9, 2026
SHA:688155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.77 | 86.83 | 84.91 | 86.07 | 86.07 | -0.53% | 1,499,802 |
| Mar 5, 2026 | 87.59 | 87.98 | 85.50 | 86.53 | 86.53 | 0.79% | 1,676,555 |
| Mar 4, 2026 | 87.02 | 88.76 | 85.02 | 85.85 | 85.85 | -1.41% | 2,465,630 |
| Mar 3, 2026 | 94.85 | 95.55 | 86.90 | 87.08 | 87.08 | -8.19% | 3,143,910 |
| Mar 2, 2026 | 89.00 | 96.18 | 88.63 | 94.85 | 94.85 | 5.33% | 4,786,933 |
| Feb 27, 2026 | 91.02 | 91.02 | 88.79 | 90.05 | 90.05 | -1.49% | 1,647,675 |
| Feb 26, 2026 | 91.20 | 92.79 | 88.93 | 91.41 | 91.41 | 0.12% | 2,250,880 |
| Feb 25, 2026 | 89.51 | 91.60 | 86.50 | 91.30 | 91.30 | 2.73% | 2,883,390 |
| Feb 24, 2026 | 95.00 | 95.95 | 88.50 | 88.87 | 88.87 | -3.70% | 3,052,283 |
| Feb 13, 2026 | 90.39 | 94.85 | 89.66 | 92.28 | 92.28 | 1.52% | 2,096,284 |
| Feb 12, 2026 | 90.00 | 92.51 | 89.01 | 90.90 | 90.90 | 0.56% | 2,113,027 |
| Feb 11, 2026 | 90.50 | 91.80 | 89.50 | 90.39 | 90.39 | -1.11% | 2,171,460 |
| Feb 10, 2026 | 93.00 | 93.00 | 89.69 | 91.40 | 91.40 | -2.14% | 3,378,089 |
| Feb 9, 2026 | 96.80 | 98.98 | 92.65 | 93.40 | 93.40 | -1.68% | 4,036,411 |
| Feb 6, 2026 | 94.50 | 98.97 | 93.20 | 95.00 | 95.00 | -2.64% | 3,355,741 |
| Feb 5, 2026 | 95.55 | 100.88 | 93.65 | 97.58 | 97.58 | 0.35% | 3,933,093 |
| Feb 4, 2026 | 97.47 | 101.44 | 94.20 | 97.24 | 97.24 | -0.76% | 3,839,356 |
| Feb 3, 2026 | 93.28 | 100.00 | 92.00 | 97.98 | 97.98 | 7.67% | 5,030,007 |
| Feb 2, 2026 | 93.00 | 94.98 | 90.68 | 91.00 | 91.00 | -2.15% | 4,799,191 |
| Jan 30, 2026 | 86.27 | 95.50 | 86.27 | 93.00 | 93.00 | 7.78% | 6,563,099 |
| Jan 29, 2026 | 91.13 | 92.40 | 85.70 | 86.29 | 86.29 | -0.92% | 5,945,957 |
| Jan 28, 2026 | 88.76 | 90.80 | 85.22 | 87.09 | 87.09 | -3.51% | 3,618,286 |
| Jan 27, 2026 | 87.31 | 90.58 | 86.69 | 90.26 | 90.26 | 0.76% | 3,467,008 |
| Jan 26, 2026 | 95.30 | 96.69 | 88.50 | 89.58 | 89.58 | -5.04% | 6,285,827 |
| Jan 23, 2026 | 83.14 | 95.96 | 83.14 | 94.33 | 94.33 | 13.58% | 6,988,629 |
| Jan 22, 2026 | 86.44 | 86.44 | 82.28 | 83.05 | 83.05 | -2.98% | 3,067,665 |
| Jan 21, 2026 | 79.86 | 87.75 | 79.74 | 85.60 | 85.60 | 5.80% | 5,666,030 |
| Jan 20, 2026 | 85.01 | 86.50 | 80.08 | 80.91 | 80.91 | -5.95% | 5,523,615 |
| Jan 19, 2026 | 85.00 | 86.79 | 82.46 | 86.03 | 86.03 | 1.40% | 5,023,699 |
| Jan 16, 2026 | 85.00 | 87.47 | 82.80 | 84.84 | 84.84 | -3.02% | 6,225,631 |
| Jan 15, 2026 | 76.71 | 89.45 | 75.88 | 87.48 | 87.48 | 13.14% | 10,435,430 |
| Jan 14, 2026 | 72.77 | 79.50 | 72.65 | 77.32 | 77.32 | 6.35% | 7,701,776 |
| Jan 13, 2026 | 73.70 | 76.68 | 72.22 | 72.70 | 72.70 | -0.70% | 6,831,376 |
| Jan 12, 2026 | 70.09 | 74.29 | 70.09 | 73.21 | 73.21 | 5.93% | 5,332,977 |
| Jan 9, 2026 | 70.19 | 72.28 | 68.98 | 69.11 | 69.11 | -1.69% | 3,428,818 |
| Jan 8, 2026 | 69.15 | 72.47 | 68.30 | 70.30 | 70.30 | -0.34% | 4,090,706 |
| Jan 7, 2026 | 68.15 | 71.56 | 67.80 | 70.54 | 70.54 | 3.39% | 5,221,330 |
| Jan 6, 2026 | 66.09 | 69.66 | 65.60 | 68.23 | 68.23 | 3.21% | 5,531,764 |
| Jan 5, 2026 | 61.06 | 66.49 | 60.39 | 66.11 | 66.11 | 9.36% | 5,901,427 |
| Dec 31, 2025 | 60.99 | 61.05 | 59.40 | 60.45 | 60.45 | -0.49% | 1,485,016 |
| Dec 30, 2025 | 59.54 | 61.36 | 59.42 | 60.75 | 60.75 | 0.71% | 1,406,475 |
| Dec 29, 2025 | 60.14 | 61.74 | 59.85 | 60.32 | 60.32 | 0.33% | 2,277,921 |
| Dec 26, 2025 | 59.50 | 61.43 | 59.50 | 60.12 | 60.12 | 0.37% | 2,036,949 |
| Dec 25, 2025 | 59.83 | 60.29 | 59.17 | 59.90 | 59.90 | -0.08% | 1,274,603 |
| Dec 24, 2025 | 58.10 | 60.09 | 58.06 | 59.95 | 59.95 | 2.22% | 1,737,231 |
| Dec 23, 2025 | 58.42 | 60.23 | 58.02 | 58.65 | 58.65 | 0.39% | 1,901,541 |
| Dec 22, 2025 | 57.65 | 58.99 | 57.21 | 58.42 | 58.42 | 1.78% | 1,552,784 |
| Dec 19, 2025 | 56.77 | 58.24 | 56.77 | 57.40 | 57.40 | 1.34% | 1,674,804 |
| Dec 18, 2025 | 57.80 | 58.15 | 56.54 | 56.64 | 56.64 | -2.21% | 1,283,946 |
| Dec 17, 2025 | 56.00 | 57.96 | 56.00 | 57.92 | 57.92 | 2.88% | 1,619,408 |
| Dec 16, 2025 | 57.60 | 57.60 | 55.41 | 56.30 | 56.30 | -2.34% | 2,051,244 |
| Dec 15, 2025 | 59.17 | 59.76 | 57.50 | 57.65 | 57.65 | -3.43% | 2,005,498 |
| Dec 12, 2025 | 59.68 | 60.53 | 58.60 | 59.70 | 59.70 | 0.30% | 1,822,251 |
| Dec 11, 2025 | 61.65 | 61.65 | 59.42 | 59.52 | 59.52 | -2.14% | 2,131,031 |
| Dec 10, 2025 | 60.85 | 61.64 | 59.53 | 60.82 | 60.82 | -0.15% | 1,517,146 |
| Dec 9, 2025 | 61.28 | 62.49 | 60.71 | 60.91 | 60.91 | -0.60% | 2,009,762 |
| Dec 8, 2025 | 58.92 | 62.57 | 58.64 | 61.28 | 61.28 | 5.13% | 4,875,582 |
| Dec 5, 2025 | 57.90 | 58.42 | 56.38 | 58.29 | 58.29 | 0.92% | 2,264,353 |
| Dec 4, 2025 | 57.50 | 57.99 | 56.58 | 57.76 | 57.76 | 0.79% | 1,509,063 |
| Dec 3, 2025 | 59.21 | 59.47 | 57.10 | 57.31 | 57.31 | -2.70% | 2,241,593 |
| Dec 2, 2025 | 60.58 | 61.50 | 58.88 | 58.90 | 58.90 | -2.79% | 1,909,616 |
| Dec 1, 2025 | 61.00 | 61.30 | 60.11 | 60.59 | 60.59 | -0.95% | 2,003,136 |
| Nov 28, 2025 | 59.85 | 61.29 | 59.23 | 61.17 | 61.17 | 2.02% | 2,579,887 |
| Nov 27, 2025 | 57.51 | 60.60 | 57.51 | 59.96 | 59.96 | 2.55% | 3,347,587 |
| Nov 26, 2025 | 60.19 | 60.30 | 58.42 | 58.47 | 58.47 | -2.86% | 2,652,896 |
| Nov 25, 2025 | 59.22 | 61.69 | 58.65 | 60.19 | 60.19 | 2.17% | 2,898,398 |
| Nov 24, 2025 | 59.02 | 60.60 | 57.20 | 58.91 | 58.91 | 1.50% | 2,654,560 |
| Nov 21, 2025 | 61.40 | 62.23 | 58.00 | 58.04 | 58.04 | -7.70% | 4,368,611 |
| Nov 20, 2025 | 62.10 | 64.50 | 62.01 | 62.88 | 62.88 | 0.48% | 4,431,286 |
| Nov 19, 2025 | 63.10 | 66.90 | 62.11 | 62.58 | 62.58 | -3.71% | 6,377,429 |
| Nov 18, 2025 | 62.88 | 67.44 | 62.10 | 64.99 | 64.99 | 6.56% | 8,705,878 |
| Nov 17, 2025 | 61.30 | 62.37 | 59.46 | 60.99 | 60.99 | -0.68% | 3,367,040 |
| Nov 14, 2025 | 60.00 | 62.99 | 59.30 | 61.41 | 61.41 | 1.42% | 4,396,383 |
| Nov 13, 2025 | 58.85 | 61.99 | 58.85 | 60.55 | 60.55 | 2.35% | 3,766,157 |
| Nov 12, 2025 | 59.11 | 60.60 | 58.59 | 59.16 | 59.16 | -0.20% | 2,126,346 |
| Nov 11, 2025 | 59.40 | 60.10 | 58.89 | 59.28 | 59.28 | 0.49% | 1,995,671 |
| Nov 10, 2025 | 60.90 | 61.40 | 58.53 | 58.99 | 58.99 | -2.42% | 2,203,021 |
| Nov 7, 2025 | 59.92 | 61.59 | 59.12 | 60.45 | 60.45 | 0.08% | 2,416,005 |
| Nov 6, 2025 | 60.00 | 61.68 | 59.81 | 60.40 | 60.40 | 0.99% | 1,861,197 |
| Nov 5, 2025 | 58.90 | 60.47 | 58.39 | 59.81 | 59.81 | 0.54% | 2,359,324 |
| Nov 4, 2025 | 61.37 | 61.86 | 58.81 | 59.49 | 59.49 | -3.06% | 3,093,908 |
| Nov 3, 2025 | 64.10 | 64.34 | 59.88 | 61.37 | 61.37 | -4.53% | 4,316,138 |
| Oct 31, 2025 | 65.48 | 67.87 | 64.19 | 64.28 | 64.28 | 0.11% | 4,394,410 |
| Oct 30, 2025 | 65.26 | 66.66 | 62.82 | 64.21 | 64.21 | -3.89% | 5,282,868 |
| Oct 29, 2025 | 65.55 | 68.00 | 64.85 | 66.81 | 66.81 | 1.23% | 5,213,632 |
| Oct 28, 2025 | 66.33 | 67.40 | 65.51 | 66.00 | 66.00 | -0.90% | 2,074,516 |
| Oct 27, 2025 | 67.54 | 68.56 | 65.54 | 66.60 | 66.60 | -0.31% | 2,709,619 |
| Oct 24, 2025 | 65.59 | 67.10 | 64.26 | 66.81 | 66.81 | 3.26% | 2,465,272 |
| Oct 23, 2025 | 64.39 | 64.86 | 63.32 | 64.70 | 64.70 | -0.37% | 1,699,791 |
| Oct 22, 2025 | 66.01 | 66.66 | 64.50 | 64.94 | 64.94 | -1.61% | 2,746,720 |
| Oct 21, 2025 | 66.10 | 66.85 | 65.01 | 66.00 | 66.00 | 1.10% | 2,769,292 |
| Oct 20, 2025 | 64.50 | 65.95 | 63.83 | 65.28 | 65.28 | 5.31% | 3,204,757 |
| Oct 17, 2025 | 64.50 | 65.80 | 61.96 | 61.99 | 61.99 | -4.34% | 2,886,085 |
| Oct 16, 2025 | 66.00 | 66.49 | 64.43 | 64.80 | 64.80 | -2.17% | 2,246,341 |
| Oct 15, 2025 | 64.53 | 66.98 | 64.53 | 66.24 | 66.24 | 2.65% | 2,354,045 |
| Oct 14, 2025 | 67.80 | 68.80 | 64.39 | 64.53 | 64.53 | -4.34% | 3,216,025 |
| Oct 13, 2025 | 63.15 | 67.89 | 63.11 | 67.46 | 67.46 | 0.75% | 3,556,346 |
| Oct 10, 2025 | 73.16 | 73.82 | 66.66 | 66.96 | 66.96 | -8.59% | 6,372,694 |
| Oct 9, 2025 | 76.99 | 78.50 | 73.00 | 73.25 | 73.25 | -3.63% | 4,683,166 |
| Sep 30, 2025 | 75.30 | 77.29 | 74.50 | 76.01 | 76.01 | -0.12% | 2,675,814 |