Skip to main content
Hangzhou Hopechart IoT Technology Co.,Ltd (SHA:688288)
China flag China · Delayed Price · Currency is CNY
24.74
-1.99 (-7.44%)
Apr 29, 2026, 3:00 PM CST

SHA:688288 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.9725.2023.7624.7424.74-7.44%4,966,383
Apr 28, 202627.0427.6826.4226.7326.73-2.02%2,540,229
Apr 27, 202626.7827.6626.1527.2827.281.98%3,352,472
Apr 24, 202626.7326.9826.1626.7526.75-0.26%2,473,829
Apr 23, 202627.7327.7326.5826.8226.82-3.87%3,858,608
Apr 22, 202625.0928.2624.7427.9027.9011.20%8,259,486
Apr 21, 202625.0025.7224.9125.0925.09-1.99%1,873,672
Apr 20, 202625.8726.0825.3825.6025.60-1.84%2,858,577
Apr 17, 202625.9026.2025.4726.0826.08-0.23%2,616,648
Apr 16, 202625.9526.2125.4526.1426.141.08%2,811,527
Apr 15, 202625.4326.2325.3225.8625.861.13%3,381,850
Apr 14, 202625.3825.6525.0825.5725.571.47%2,660,036
Apr 13, 202624.8025.4024.7825.2025.200.76%2,424,566
Apr 10, 202625.1525.5524.8025.0125.011.05%3,001,696
Apr 9, 202625.5025.6524.7224.7524.75-4.26%3,575,351
Apr 8, 202625.2825.9525.2825.8525.854.61%5,292,774
Apr 7, 202624.8925.5824.4124.7124.71-1.24%5,216,826
Apr 3, 202626.2427.0824.8825.0225.02-3.21%6,311,435
Apr 2, 202627.0427.5525.7025.8525.85-5.38%8,120,190
Apr 1, 202629.1029.8926.0627.3227.32-10.72%12,137,070
Mar 31, 202627.1131.5826.3730.6030.6016.26%14,300,180
Mar 30, 202626.4727.7925.0126.3226.3210.73%7,579,012
Mar 27, 202623.0423.8323.0423.7723.771.89%1,093,845
Mar 26, 202624.1524.2723.1823.3323.33-2.95%1,250,320
Mar 25, 202623.8624.2823.7524.0424.042.08%1,766,363
Mar 24, 202623.0323.5522.6123.5523.553.33%1,657,767
Mar 23, 202624.3525.0022.3622.7922.79-8.22%3,169,603
Mar 20, 202626.2926.4624.8124.8324.83-5.52%2,460,116
Mar 19, 202626.4626.8526.0526.2826.28-1.90%1,545,822
Mar 18, 202626.3126.8526.0126.7926.791.86%1,581,215
Mar 17, 202627.2027.2826.2026.3026.30-2.41%1,502,134
Mar 16, 202626.8127.1826.6626.9526.95-0.48%1,564,255
Mar 13, 202627.4427.8827.0027.0827.08-1.67%1,343,861
Mar 12, 202628.0528.3627.3627.5427.54-1.92%1,378,779
Mar 11, 202628.8529.1328.0628.0828.08-1.99%1,432,340
Mar 10, 202627.9628.8027.9628.6528.653.39%1,500,544
Mar 9, 202627.7428.4827.0027.7127.71-1.07%1,804,295
Mar 6, 202627.3728.0927.3028.0128.012.26%1,260,959
Mar 5, 202627.7628.0927.2527.3927.390.62%1,514,796
Mar 4, 202627.3728.2627.2027.2227.22-2.72%2,069,526
Mar 3, 202629.2029.3527.5827.9827.98-3.98%2,328,541
Mar 2, 202630.2530.9228.8829.1429.14-1.69%2,826,466
Feb 27, 202629.8029.9229.5229.6429.64-0.74%1,416,030
Feb 26, 202630.3530.4729.5929.8629.86-0.60%1,952,958
Feb 25, 202630.1530.1829.6730.0430.040.37%2,240,998
Feb 24, 202630.9731.5029.8229.9329.93-1.55%3,932,523
Feb 13, 202629.4430.9129.1130.4030.403.26%3,688,285
Feb 12, 202628.3929.8028.3829.4429.442.90%3,203,322
Feb 11, 202629.0929.1028.5028.6128.61-1.72%1,803,152
Feb 10, 202628.8729.4828.7929.1129.111.43%2,097,896
Feb 9, 202628.7728.9528.0128.7028.701.59%3,252,726
Feb 6, 202627.1729.3326.6228.2528.253.37%5,904,933
Feb 5, 202626.7127.4726.3827.3327.333.09%2,093,110
Feb 4, 202626.7726.8026.3426.5126.51-0.64%1,237,816
Feb 3, 202626.2026.7826.0726.6826.682.14%1,557,091
Feb 2, 202627.0027.3726.0226.1226.12-3.19%2,291,968
Jan 30, 202626.9027.6426.5626.9826.98-0.88%1,921,559
Jan 29, 202627.2627.8426.8627.2227.22-0.66%1,789,887
Jan 28, 202627.9828.1227.4027.4027.40-2.18%1,571,611
Jan 27, 202627.8828.0827.0328.0128.011.08%2,067,155
Jan 26, 202628.6328.6427.5127.7127.71-3.21%2,369,377
Jan 23, 202627.9328.7927.8928.6328.632.14%1,809,318
Jan 22, 202628.3028.6527.9128.0328.03-0.71%1,256,736
Jan 21, 202627.2528.3027.1928.2328.232.32%1,804,137
Jan 20, 202627.9928.2427.2527.5927.59-1.15%1,906,461
Jan 19, 202628.1028.3327.6327.9127.910.22%2,296,710
Jan 16, 202628.3528.4327.0227.8527.85-4.00%3,941,063
Jan 15, 202628.9829.1528.6229.0129.010.10%2,211,148
Jan 14, 202629.0729.4728.3228.9828.980.28%2,989,851
Jan 13, 202629.3129.6328.7628.9028.90-0.38%2,909,489
Jan 12, 202629.0229.1628.4529.0129.011.58%2,994,022
Jan 9, 202628.0528.5727.8028.5628.562.04%2,059,012
Jan 8, 202628.3028.3327.8427.9927.99-0.46%1,835,892
Jan 7, 202628.5128.6727.8928.1228.12-0.04%2,389,427
Jan 6, 202627.4228.4027.2128.1328.133.12%2,753,633
Jan 5, 202626.8727.4326.8127.2827.281.75%2,067,855
Dec 31, 202526.6327.0526.5026.8126.810.64%1,030,579
Dec 30, 202527.2027.2926.6226.6426.64-1.73%1,267,702
Dec 29, 202527.5027.5226.8127.1127.11-0.51%1,471,194
Dec 26, 202527.5027.8626.8927.2527.25-1.38%1,350,688
Dec 25, 202527.8428.2527.4927.6327.630.55%1,465,387
Dec 24, 202527.1527.6527.0527.4827.480.73%1,150,953
Dec 23, 202527.1527.5026.9027.2827.280.48%1,445,547
Dec 22, 202526.9827.5326.7527.1527.150.89%1,555,727
Dec 19, 202526.5027.3826.5026.9126.911.51%1,459,412
Dec 18, 202525.6027.1825.6026.5126.512.08%1,772,904
Dec 17, 202525.7526.1525.1925.9725.97-0.12%1,495,078
Dec 16, 202526.5126.6225.6526.0026.00-0.38%1,429,855
Dec 15, 202526.2826.6625.8126.1026.10-0.76%964,311
Dec 12, 202526.5026.9726.0126.3026.300.46%1,167,822
Dec 11, 202526.5026.8826.1626.1826.18-1.21%1,191,679
Dec 10, 202526.8327.0226.2826.5026.50-0.75%869,931
Dec 9, 202527.0227.3326.7026.7026.70-1.44%723,307
Dec 8, 202526.8127.6026.8127.0927.091.16%1,049,805
Dec 5, 202526.6026.8326.1226.7826.781.13%1,206,745
Dec 4, 202526.6727.3226.1726.4826.48-0.71%1,350,006
Dec 3, 202527.6827.6826.5226.6726.67-2.34%1,388,057
Dec 2, 202527.5727.6327.1327.3127.31-1.01%1,152,961
Dec 1, 202527.9228.2027.5327.5927.59-1.22%1,236,018
Nov 28, 202527.7228.2027.6327.9327.93-0.11%1,043,580