Henan Shijia Photons Technology Co., Ltd. (SHA:688313)
China
· Delayed Price · Currency is CNY 86.20
+5.73 (7.12%)
At close: Dec 5, 2025
SHA:688313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.35 | 91.20 | 80.18 | 86.69 | - | 7.73% | 40,916,021 |
| Dec 4, 2025 | 79.00 | 81.72 | 77.29 | 80.47 | 80.47 | -0.01% | 23,996,630 |
| Dec 3, 2025 | 77.44 | 83.00 | 76.82 | 80.48 | 80.48 | 4.52% | 32,383,329 |
| Dec 2, 2025 | 77.40 | 79.60 | 75.88 | 77.00 | 77.00 | -2.02% | 16,963,440 |
| Dec 1, 2025 | 77.53 | 81.53 | 76.30 | 78.59 | 78.59 | 3.14% | 24,683,180 |
| Nov 28, 2025 | 78.13 | 78.90 | 76.00 | 76.20 | 76.20 | -1.74% | 20,984,150 |
| Nov 27, 2025 | 77.70 | 82.00 | 77.42 | 77.55 | 77.55 | -1.44% | 27,341,710 |
| Nov 26, 2025 | 74.03 | 82.63 | 73.84 | 78.68 | 78.68 | 4.05% | 38,332,020 |
| Nov 25, 2025 | 71.39 | 79.49 | 71.39 | 75.62 | 75.62 | 9.69% | 38,683,850 |
| Nov 24, 2025 | 72.51 | 72.60 | 67.05 | 68.94 | 68.94 | -3.27% | 25,312,990 |
| Nov 21, 2025 | 74.80 | 75.55 | 71.27 | 71.27 | 71.27 | -9.21% | 25,512,550 |
| Nov 20, 2025 | 83.00 | 83.99 | 75.88 | 78.50 | 78.50 | -1.63% | 27,041,830 |
| Nov 19, 2025 | 79.98 | 84.18 | 78.62 | 79.80 | 79.80 | -0.68% | 25,925,920 |
| Nov 18, 2025 | 76.85 | 82.58 | 76.40 | 80.35 | 80.35 | 2.78% | 25,430,280 |
| Nov 17, 2025 | 78.84 | 80.34 | 75.30 | 78.18 | 78.18 | -0.15% | 21,194,360 |
| Nov 14, 2025 | 78.28 | 81.39 | 76.00 | 78.30 | 78.30 | -4.22% | 22,978,470 |
| Nov 13, 2025 | 84.61 | 86.00 | 79.50 | 81.75 | 81.75 | -3.38% | 33,958,330 |
| Nov 12, 2025 | 81.31 | 86.19 | 78.72 | 84.61 | 84.61 | 2.19% | 40,128,250 |
| Nov 11, 2025 | 81.20 | 92.50 | 81.20 | 82.80 | 82.80 | 7.07% | 58,424,540 |
| Nov 10, 2025 | 72.98 | 77.85 | 68.72 | 77.33 | 77.33 | 4.57% | 36,675,040 |
| Nov 7, 2025 | 72.07 | 76.69 | 71.90 | 73.95 | 73.95 | -0.20% | 31,514,080 |
| Nov 6, 2025 | 67.20 | 74.55 | 67.20 | 74.10 | 74.10 | 12.10% | 44,195,130 |
| Nov 5, 2025 | 64.58 | 66.93 | 63.48 | 66.10 | 66.10 | -2.23% | 25,772,210 |
| Nov 4, 2025 | 66.72 | 69.50 | 66.02 | 67.61 | 67.61 | 1.52% | 24,900,790 |
| Nov 3, 2025 | 67.42 | 68.00 | 64.38 | 66.60 | 66.60 | -2.75% | 22,000,450 |
| Oct 31, 2025 | 68.66 | 70.64 | 66.70 | 68.48 | 68.48 | -2.26% | 20,725,640 |
| Oct 30, 2025 | 73.00 | 75.21 | 69.71 | 70.06 | 70.06 | -5.67% | 28,124,740 |
| Oct 29, 2025 | 79.00 | 79.50 | 73.26 | 74.27 | 74.27 | -3.16% | 30,537,880 |
| Oct 28, 2025 | 75.00 | 78.16 | 74.56 | 76.69 | 76.69 | 0.97% | 34,116,770 |
| Oct 27, 2025 | 71.45 | 78.48 | 71.36 | 75.95 | 75.95 | 11.94% | 50,982,830 |
| Oct 24, 2025 | 66.45 | 68.53 | 63.06 | 67.85 | 67.85 | 3.15% | 32,402,780 |
| Oct 23, 2025 | 68.43 | 68.72 | 63.90 | 65.78 | 65.78 | -4.78% | 26,658,190 |
| Oct 22, 2025 | 67.50 | 71.38 | 67.00 | 69.08 | 69.08 | 2.02% | 39,087,540 |
| Oct 21, 2025 | 58.93 | 68.00 | 58.00 | 67.71 | 67.71 | 15.00% | 43,406,470 |
| Oct 20, 2025 | 55.35 | 61.16 | 55.33 | 58.88 | 58.88 | 8.16% | 42,633,320 |
| Oct 17, 2025 | 57.21 | 59.48 | 53.88 | 54.44 | 54.44 | -18.58% | 50,413,460 |
| Oct 16, 2025 | 65.30 | 69.07 | 65.01 | 66.86 | 66.86 | 2.03% | 22,365,710 |
| Oct 15, 2025 | 64.50 | 65.86 | 63.38 | 65.53 | 65.53 | 2.55% | 20,347,210 |
| Oct 14, 2025 | 69.17 | 69.48 | 63.46 | 63.90 | 63.90 | -5.59% | 17,957,420 |
| Oct 13, 2025 | 63.00 | 67.76 | 62.97 | 67.68 | 67.68 | -0.07% | 16,302,390 |
| Oct 10, 2025 | 70.30 | 71.19 | 67.40 | 67.73 | 67.73 | -4.47% | 18,898,200 |
| Oct 9, 2025 | 71.31 | 73.45 | 70.66 | 70.90 | 70.90 | -0.56% | 18,512,190 |
| Sep 30, 2025 | 72.66 | 75.00 | 70.50 | 71.30 | 71.30 | -0.77% | 22,853,600 |
| Sep 29, 2025 | 69.50 | 72.33 | 69.10 | 71.85 | 71.85 | 1.48% | 17,698,450 |
| Sep 26, 2025 | 71.71 | 74.25 | 70.50 | 70.80 | 70.80 | -2.29% | 20,542,580 |
| Sep 25, 2025 | 72.30 | 75.40 | 71.79 | 72.46 | 72.46 | -0.82% | 21,846,020 |
| Sep 24, 2025 | 73.00 | 75.17 | 70.20 | 73.06 | 73.06 | -3.24% | 25,185,630 |
| Sep 23, 2025 | 79.54 | 81.07 | 73.00 | 75.51 | 75.51 | -3.22% | 30,167,680 |
| Sep 22, 2025 | 76.77 | 79.50 | 72.30 | 78.02 | 78.02 | 1.92% | 34,946,500 |
| Sep 19, 2025 | 75.68 | 79.62 | 72.92 | 76.55 | 76.55 | 3.17% | 39,913,170 |
| Sep 18, 2025 | 72.00 | 76.20 | 71.03 | 74.20 | 74.20 | 2.06% | 39,292,730 |
| Sep 17, 2025 | 68.33 | 74.10 | 67.80 | 72.70 | 72.70 | 5.99% | 39,758,420 |
| Sep 16, 2025 | 70.86 | 71.85 | 66.88 | 68.59 | 68.59 | -3.19% | 38,003,910 |
| Sep 15, 2025 | 72.80 | 72.85 | 70.43 | 70.85 | 70.85 | -3.47% | 26,105,470 |
| Sep 12, 2025 | 75.46 | 75.65 | 72.59 | 73.40 | 73.40 | -5.89% | 35,789,320 |
| Sep 11, 2025 | 72.72 | 79.20 | 71.72 | 77.99 | 77.99 | 9.69% | 44,053,900 |
| Sep 10, 2025 | 72.71 | 73.55 | 69.73 | 71.10 | 71.10 | 0.71% | 28,655,590 |
| Sep 9, 2025 | 73.30 | 75.00 | 70.04 | 70.60 | 70.60 | -3.81% | 21,921,660 |
| Sep 8, 2025 | 74.96 | 74.96 | 70.50 | 73.40 | 73.40 | -3.42% | 31,000,680 |
| Sep 5, 2025 | 70.88 | 76.90 | 69.67 | 76.00 | 76.00 | 7.19% | 37,808,590 |
| Sep 4, 2025 | 84.80 | 85.84 | 68.31 | 70.90 | 70.90 | -13.98% | 54,886,100 |
| Sep 3, 2025 | 79.56 | 84.97 | 77.00 | 82.42 | 82.42 | 4.73% | 42,826,470 |
| Sep 2, 2025 | 84.50 | 88.99 | 76.79 | 78.70 | 78.70 | -5.74% | 52,484,740 |
| Sep 1, 2025 | 84.34 | 86.53 | 77.38 | 83.49 | 83.49 | 0.58% | 51,721,790 |
| Aug 29, 2025 | 85.16 | 85.42 | 81.10 | 83.01 | 83.01 | -3.67% | 42,648,160 |
| Aug 28, 2025 | 80.10 | 87.44 | 80.10 | 86.17 | 86.17 | 6.38% | 51,693,080 |
| Aug 27, 2025 | 72.00 | 84.58 | 71.30 | 81.00 | 81.00 | 14.93% | 62,810,270 |
| Aug 26, 2025 | 71.60 | 74.30 | 69.55 | 70.48 | 70.48 | -1.34% | 36,402,570 |
| Aug 25, 2025 | 67.00 | 72.18 | 66.05 | 71.44 | 71.44 | 10.32% | 48,306,640 |
| Aug 22, 2025 | 60.02 | 65.88 | 59.96 | 64.76 | 64.76 | 6.25% | 37,374,200 |
| Aug 21, 2025 | 63.20 | 64.36 | 59.76 | 60.95 | 60.95 | -2.93% | 27,045,960 |
| Aug 20, 2025 | 63.02 | 63.02 | 59.10 | 62.79 | 62.79 | -2.36% | 34,477,490 |
| Aug 19, 2025 | 63.54 | 67.17 | 63.27 | 64.31 | 64.31 | -1.50% | 42,723,390 |
| Aug 18, 2025 | 57.21 | 67.32 | 57.21 | 65.29 | 65.29 | 16.38% | 64,654,060 |
| Aug 15, 2025 | 56.55 | 56.80 | 54.78 | 56.10 | 56.10 | -0.58% | 28,185,200 |
| Aug 14, 2025 | 60.62 | 60.65 | 56.35 | 56.43 | 56.43 | -8.30% | 39,891,870 |
| Aug 13, 2025 | 58.88 | 63.46 | 58.88 | 61.54 | 61.54 | 4.16% | 43,816,570 |
| Aug 12, 2025 | 55.00 | 59.99 | 54.83 | 59.08 | 59.08 | 6.55% | 43,444,060 |
| Aug 11, 2025 | 54.80 | 56.78 | 54.54 | 55.45 | 55.45 | 0.97% | 26,239,790 |
| Aug 8, 2025 | 55.04 | 56.96 | 54.69 | 54.92 | 54.92 | -1.67% | 25,591,950 |
| Aug 7, 2025 | 56.62 | 57.89 | 54.44 | 55.85 | 55.85 | -2.27% | 29,798,300 |
| Aug 6, 2025 | 56.76 | 57.88 | 55.71 | 57.15 | 57.15 | -0.03% | 28,047,600 |
| Aug 5, 2025 | 56.80 | 58.97 | 55.39 | 57.17 | 57.17 | 4.71% | 43,330,900 |
| Aug 4, 2025 | 53.85 | 54.96 | 52.25 | 54.60 | 54.60 | -1.55% | 30,078,460 |
| Aug 1, 2025 | 52.82 | 55.48 | 52.12 | 55.46 | 55.46 | 2.51% | 50,139,890 |
| Jul 31, 2025 | 62.82 | 64.28 | 53.35 | 54.10 | 54.10 | -12.46% | 70,108,360 |
| Jul 30, 2025 | 61.00 | 64.20 | 58.87 | 61.80 | 61.80 | -7.60% | 51,544,910 |
| Jul 29, 2025 | 60.98 | 66.95 | 60.01 | 66.88 | 66.88 | 10.00% | 39,381,790 |
| Jul 28, 2025 | 55.26 | 61.20 | 55.26 | 60.80 | 60.80 | 9.27% | 36,618,700 |
| Jul 25, 2025 | 54.20 | 56.51 | 53.60 | 55.64 | 55.64 | 3.65% | 27,143,390 |
| Jul 24, 2025 | 59.12 | 59.30 | 53.02 | 53.68 | 53.68 | -7.19% | 41,718,090 |
| Jul 23, 2025 | 54.37 | 59.16 | 53.58 | 57.84 | 57.84 | 4.42% | 35,137,630 |
| Jul 22, 2025 | 53.00 | 59.77 | 53.00 | 55.39 | 55.39 | 4.61% | 40,322,410 |
| Jul 21, 2025 | 52.05 | 54.62 | 52.05 | 52.95 | 52.95 | -1.03% | 27,502,800 |
| Jul 18, 2025 | 52.59 | 55.55 | 51.60 | 53.50 | 53.50 | 2.43% | 38,606,130 |
| Jul 17, 2025 | 47.01 | 53.58 | 46.88 | 52.23 | 52.23 | 11.10% | 41,738,690 |
| Jul 16, 2025 | 48.69 | 51.63 | 46.96 | 47.01 | 47.01 | -3.43% | 41,811,050 |
| Jul 15, 2025 | 43.96 | 49.60 | 43.96 | 48.68 | 48.68 | 13.55% | 44,824,500 |
| Jul 14, 2025 | 42.90 | 43.35 | 39.36 | 42.87 | 42.87 | -1.90% | 42,606,020 |
| Jul 11, 2025 | 39.98 | 44.98 | 39.40 | 43.70 | 43.70 | 14.85% | 44,669,880 |