Henan Shijia Photons Technology Co., Ltd. (SHA:688313)
China
· Delayed Price · Currency is CNY 82.59
-1.70 (-2.02%)
At close: Mar 6, 2026
SHA:688313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.24 | 84.00 | 80.85 | 82.35 | - | -2.30% | 14,917,498 |
| Mar 5, 2026 | 86.90 | 90.16 | 82.00 | 84.29 | 84.29 | -0.12% | 42,871,150 |
| Mar 4, 2026 | 83.60 | 87.98 | 82.66 | 84.39 | 84.39 | -2.26% | 29,196,800 |
| Mar 3, 2026 | 88.83 | 92.58 | 86.15 | 86.34 | 86.34 | 0.91% | 45,166,680 |
| Mar 2, 2026 | 81.01 | 87.50 | 81.01 | 85.56 | 85.56 | 1.76% | 31,165,150 |
| Feb 27, 2026 | 85.01 | 85.47 | 83.39 | 84.08 | 84.08 | -4.40% | 27,258,350 |
| Feb 26, 2026 | 85.51 | 89.00 | 83.11 | 87.95 | 87.95 | 3.46% | 35,715,140 |
| Feb 25, 2026 | 84.80 | 86.80 | 82.85 | 85.01 | 85.01 | -0.51% | 20,881,950 |
| Feb 24, 2026 | 85.17 | 88.39 | 83.51 | 85.45 | 85.45 | 3.20% | 27,138,440 |
| Feb 13, 2026 | 86.31 | 86.81 | 82.68 | 82.80 | 82.80 | -5.89% | 25,749,680 |
| Feb 12, 2026 | 84.86 | 89.89 | 84.61 | 87.98 | 87.98 | 4.90% | 31,822,670 |
| Feb 11, 2026 | 85.00 | 87.69 | 83.23 | 83.87 | 83.87 | -2.93% | 19,120,160 |
| Feb 10, 2026 | 87.44 | 90.88 | 86.39 | 86.40 | 86.40 | -0.88% | 25,403,200 |
| Feb 9, 2026 | 81.60 | 89.98 | 80.00 | 87.17 | 87.17 | 10.83% | 41,764,248 |
| Feb 6, 2026 | 78.03 | 81.49 | 77.66 | 78.65 | 78.65 | -0.63% | 17,464,670 |
| Feb 5, 2026 | 82.00 | 83.52 | 79.00 | 79.15 | 79.15 | -6.45% | 21,551,050 |
| Feb 4, 2026 | 88.70 | 89.50 | 83.04 | 84.61 | 84.61 | -6.68% | 31,504,730 |
| Feb 3, 2026 | 89.90 | 92.99 | 86.47 | 90.67 | 90.67 | 2.81% | 35,482,630 |
| Feb 2, 2026 | 93.50 | 95.87 | 88.00 | 88.19 | 88.19 | -4.04% | 41,068,650 |
| Jan 30, 2026 | 84.56 | 93.93 | 82.57 | 91.90 | 91.90 | 7.26% | 53,692,330 |
| Jan 29, 2026 | 83.01 | 87.98 | 81.95 | 85.68 | 85.68 | 2.82% | 42,429,203 |
| Jan 28, 2026 | 81.80 | 85.63 | 81.20 | 83.33 | 83.33 | -0.92% | 38,482,700 |
| Jan 27, 2026 | 78.60 | 84.60 | 78.00 | 84.10 | 84.10 | 6.44% | 38,568,330 |
| Jan 26, 2026 | 80.00 | 81.25 | 78.81 | 79.01 | 79.01 | -1.21% | 17,510,230 |
| Jan 23, 2026 | 81.50 | 81.51 | 79.01 | 79.98 | 79.98 | -1.99% | 20,205,010 |
| Jan 22, 2026 | 82.00 | 82.50 | 79.88 | 81.60 | 81.60 | 0.57% | 21,339,990 |
| Jan 21, 2026 | 78.92 | 81.99 | 78.80 | 81.14 | 81.14 | 2.32% | 19,758,214 |
| Jan 20, 2026 | 82.16 | 82.75 | 78.56 | 79.30 | 79.30 | -4.47% | 23,881,560 |
| Jan 19, 2026 | 85.50 | 85.50 | 81.78 | 83.01 | 83.01 | -4.59% | 27,221,090 |
| Jan 16, 2026 | 89.51 | 89.79 | 86.08 | 87.00 | 87.00 | -0.49% | 30,770,760 |
| Jan 15, 2026 | 80.98 | 87.50 | 80.64 | 87.43 | 87.43 | 7.30% | 40,064,030 |
| Jan 14, 2026 | 80.97 | 83.43 | 79.55 | 81.48 | 81.48 | 1.98% | 30,404,866 |
| Jan 13, 2026 | 82.02 | 84.08 | 79.57 | 79.90 | 79.90 | -3.75% | 30,219,360 |
| Jan 12, 2026 | 86.44 | 86.44 | 81.00 | 83.01 | 83.01 | -5.67% | 44,334,890 |
| Jan 9, 2026 | 84.72 | 88.65 | 83.20 | 88.00 | 88.00 | 2.31% | 29,466,480 |
| Jan 8, 2026 | 87.92 | 88.88 | 85.50 | 86.01 | 86.01 | -3.14% | 22,480,424 |
| Jan 7, 2026 | 87.29 | 89.58 | 86.81 | 88.80 | 88.80 | 2.62% | 28,627,195 |
| Jan 6, 2026 | 87.55 | 88.40 | 84.72 | 86.53 | 86.53 | -2.59% | 29,072,601 |
| Jan 5, 2026 | 88.98 | 89.57 | 87.17 | 88.83 | 88.83 | 0.06% | 21,282,870 |
| Dec 31, 2025 | 90.00 | 91.49 | 88.08 | 88.78 | 88.78 | -2.01% | 15,770,945 |
| Dec 30, 2025 | 88.06 | 92.80 | 87.69 | 90.60 | 90.60 | 1.41% | 28,960,230 |
| Dec 29, 2025 | 91.01 | 92.20 | 88.91 | 89.34 | 89.34 | -2.03% | 26,966,520 |
| Dec 26, 2025 | 95.50 | 95.50 | 90.55 | 91.19 | 91.19 | -5.46% | 27,580,340 |
| Dec 25, 2025 | 95.40 | 96.96 | 91.50 | 96.46 | 96.46 | 2.31% | 23,334,160 |
| Dec 24, 2025 | 96.73 | 97.57 | 93.31 | 94.28 | 94.28 | -2.11% | 20,353,510 |
| Dec 23, 2025 | 98.00 | 101.00 | 94.85 | 96.31 | 96.31 | -1.13% | 24,543,170 |
| Dec 22, 2025 | 97.54 | 100.20 | 96.43 | 97.41 | 97.41 | 2.97% | 22,809,140 |
| Dec 19, 2025 | 99.88 | 100.09 | 94.22 | 94.60 | 94.60 | -3.05% | 19,723,872 |
| Dec 18, 2025 | 98.58 | 100.80 | 97.50 | 97.58 | 97.58 | -4.24% | 20,411,214 |
| Dec 17, 2025 | 96.84 | 102.58 | 95.00 | 101.90 | 101.90 | 6.63% | 29,069,743 |
| Dec 16, 2025 | 98.18 | 99.98 | 95.07 | 95.56 | 95.56 | -2.06% | 24,930,970 |
| Dec 15, 2025 | 102.98 | 103.90 | 97.57 | 97.57 | 97.57 | -10.49% | 36,942,840 |
| Dec 12, 2025 | 96.92 | 111.11 | 93.50 | 109.00 | 109.00 | 11.45% | 56,162,380 |
| Dec 11, 2025 | 96.62 | 103.90 | 95.03 | 97.80 | 97.80 | 1.77% | 34,595,200 |
| Dec 10, 2025 | 93.26 | 97.40 | 92.77 | 96.10 | 96.10 | 2.13% | 28,886,570 |
| Dec 9, 2025 | 93.00 | 97.68 | 91.86 | 94.10 | 94.10 | 0.79% | 33,989,580 |
| Dec 8, 2025 | 86.27 | 94.50 | 86.22 | 93.36 | 93.36 | 8.31% | 35,546,330 |
| Dec 5, 2025 | 80.35 | 91.20 | 80.18 | 86.20 | 86.20 | 7.12% | 43,341,550 |
| 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 |