Shanghai SK Automation Technology Co.,Ltd (SHA:688155)
China
· Delayed Price · Currency is CNY 86.31
+4.14 (5.04%)
At close: Apr 29, 2026
SHA:688155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.13 | 85.50 | 81.61 | 82.17 | 82.17 | -3.91% | 3,162,901 |
| Apr 27, 2026 | 83.51 | 86.58 | 83.13 | 85.51 | 85.51 | - | 3,013,419 |
| Apr 24, 2026 | 86.50 | 87.24 | 82.51 | 85.51 | 85.51 | -1.10% | 3,881,545 |
| Apr 23, 2026 | 91.10 | 91.40 | 85.58 | 86.46 | 86.46 | -5.42% | 4,437,540 |
| Apr 22, 2026 | 90.60 | 92.58 | 89.30 | 91.41 | 91.41 | 0.58% | 3,584,696 |
| Apr 21, 2026 | 89.98 | 92.45 | 88.50 | 90.88 | 90.88 | 0.87% | 4,444,490 |
| Apr 20, 2026 | 88.39 | 92.97 | 88.07 | 90.10 | 90.10 | 1.19% | 5,815,993 |
| Apr 17, 2026 | 82.40 | 91.66 | 82.01 | 89.04 | 89.04 | 7.91% | 5,738,937 |
| Apr 16, 2026 | 81.41 | 83.92 | 80.66 | 82.51 | 82.51 | 2.83% | 4,819,633 |
| Apr 15, 2026 | 81.60 | 82.24 | 79.50 | 80.24 | 80.24 | -1.50% | 3,248,147 |
| Apr 14, 2026 | 78.66 | 82.80 | 77.19 | 81.46 | 81.46 | 4.95% | 3,813,560 |
| Apr 13, 2026 | 79.55 | 79.86 | 76.71 | 77.62 | 77.62 | -3.18% | 4,439,314 |
| Apr 10, 2026 | 79.11 | 82.79 | 79.00 | 80.17 | 80.17 | 2.28% | 4,106,925 |
| Apr 9, 2026 | 76.60 | 80.51 | 76.30 | 78.38 | 78.38 | 0.88% | 3,706,082 |
| Apr 8, 2026 | 77.00 | 79.22 | 76.63 | 77.70 | 77.70 | 4.42% | 2,463,605 |
| Apr 7, 2026 | 73.37 | 77.21 | 73.10 | 74.41 | 74.41 | 1.10% | 2,550,807 |
| Apr 3, 2026 | 73.41 | 74.32 | 72.21 | 73.60 | 73.60 | 0.41% | 1,489,120 |
| Apr 2, 2026 | 74.80 | 75.43 | 72.66 | 73.30 | 73.30 | -1.62% | 1,656,182 |
| Apr 1, 2026 | 74.50 | 75.35 | 73.50 | 74.51 | 74.51 | 2.76% | 1,783,967 |
| Mar 31, 2026 | 76.00 | 76.00 | 72.15 | 72.51 | 72.51 | -3.96% | 2,275,853 |
| Mar 30, 2026 | 74.76 | 75.77 | 72.79 | 75.50 | 75.50 | -0.28% | 2,125,699 |
| Mar 27, 2026 | 73.27 | 76.88 | 73.10 | 75.71 | 75.71 | 2.12% | 2,037,449 |
| Mar 26, 2026 | 74.99 | 77.50 | 73.86 | 74.14 | 74.14 | -1.15% | 2,490,344 |
| Mar 25, 2026 | 71.90 | 75.88 | 71.40 | 75.00 | 75.00 | 5.12% | 3,473,161 |
| Mar 24, 2026 | 73.43 | 73.44 | 68.85 | 71.35 | 71.35 | -0.90% | 3,356,466 |
| Mar 23, 2026 | 75.97 | 76.50 | 71.25 | 72.00 | 72.00 | -5.60% | 3,181,643 |
| Mar 20, 2026 | 77.78 | 79.75 | 76.00 | 76.27 | 76.27 | -1.06% | 2,502,323 |
| Mar 19, 2026 | 78.43 | 79.43 | 76.68 | 77.09 | 77.09 | -3.13% | 1,508,424 |
| Mar 18, 2026 | 79.00 | 80.05 | 77.88 | 79.58 | 79.58 | 0.13% | 1,767,607 |
| Mar 17, 2026 | 82.50 | 83.98 | 79.48 | 79.48 | 79.48 | -3.64% | 1,636,281 |
| Mar 16, 2026 | 81.43 | 83.90 | 81.00 | 82.48 | 82.48 | 1.29% | 2,722,564 |
| Mar 13, 2026 | 83.10 | 84.93 | 81.30 | 81.43 | 81.43 | -3.34% | 2,055,969 |
| Mar 12, 2026 | 85.76 | 86.36 | 83.00 | 84.24 | 84.24 | -1.82% | 2,406,980 |
| Mar 11, 2026 | 83.88 | 89.89 | 83.88 | 85.80 | 85.80 | 0.18% | 3,493,878 |
| Mar 10, 2026 | 85.28 | 87.58 | 84.59 | 85.65 | 85.65 | 2.01% | 1,923,000 |
| Mar 9, 2026 | 82.36 | 84.20 | 79.01 | 83.96 | 83.96 | -2.45% | 3,549,774 |
| 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 |