Henan Shijia Photons Technology Co., Ltd. (SHA:688313)
China
· Delayed Price · Currency is CNY 131.69
-2.45 (-1.83%)
Apr 29, 2026, 9:55 AM CST
SHA:688313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143.00 | 147.88 | 132.06 | 134.14 | 134.14 | -7.66% | 46,037,360 |
| Apr 27, 2026 | 142.00 | 149.99 | 134.01 | 145.26 | 145.26 | 1.23% | 46,464,700 |
| Apr 24, 2026 | 142.51 | 149.86 | 138.78 | 143.50 | 143.50 | 3.02% | 45,616,530 |
| Apr 23, 2026 | 144.80 | 148.68 | 136.00 | 139.30 | 139.30 | -4.58% | 43,066,770 |
| Apr 22, 2026 | 138.91 | 152.10 | 138.91 | 145.98 | 145.98 | 7.06% | 46,242,200 |
| Apr 21, 2026 | 124.15 | 139.33 | 123.93 | 136.35 | 136.35 | 8.78% | 48,357,280 |
| Apr 20, 2026 | 127.02 | 139.96 | 122.75 | 125.35 | 125.35 | -0.35% | 55,420,760 |
| Apr 17, 2026 | 118.00 | 132.71 | 117.39 | 125.79 | 125.79 | 9.49% | 51,867,810 |
| Apr 16, 2026 | 113.81 | 117.00 | 110.80 | 114.89 | 114.89 | 0.26% | 33,262,510 |
| Apr 15, 2026 | 117.99 | 119.00 | 113.17 | 114.59 | 114.59 | -5.05% | 39,036,460 |
| Apr 14, 2026 | 116.20 | 121.50 | 113.00 | 120.69 | 120.69 | 3.33% | 46,785,900 |
| Apr 13, 2026 | 105.00 | 119.99 | 105.00 | 116.80 | 116.80 | 10.19% | 58,009,270 |
| Apr 10, 2026 | 109.01 | 111.00 | 101.68 | 106.00 | 106.00 | -0.92% | 59,564,200 |
| Apr 9, 2026 | 96.84 | 112.64 | 96.58 | 106.98 | 106.98 | 8.27% | 59,266,409 |
| Apr 8, 2026 | 95.15 | 98.81 | 93.58 | 98.81 | 98.81 | 8.00% | 44,135,450 |
| Apr 7, 2026 | 94.50 | 96.55 | 90.05 | 91.49 | 91.49 | -5.09% | 41,293,850 |
| Apr 3, 2026 | 95.90 | 99.85 | 93.92 | 96.40 | 96.40 | 3.88% | 47,095,098 |
| Apr 2, 2026 | 88.00 | 96.44 | 87.71 | 92.80 | 92.80 | 4.41% | 58,395,960 |
| Apr 1, 2026 | 86.50 | 88.97 | 84.01 | 88.88 | 88.88 | 6.84% | 42,102,865 |
| Mar 31, 2026 | 87.96 | 87.96 | 82.66 | 83.19 | 83.19 | -7.38% | 33,950,760 |
| Mar 30, 2026 | 86.20 | 91.19 | 85.54 | 89.82 | 89.82 | 1.38% | 35,281,150 |
| Mar 27, 2026 | 83.76 | 91.50 | 81.81 | 88.60 | 88.60 | 2.42% | 43,686,368 |
| Mar 26, 2026 | 84.00 | 89.97 | 84.00 | 86.51 | 86.51 | 0.86% | 41,767,740 |
| Mar 25, 2026 | 82.50 | 86.75 | 82.31 | 85.77 | 85.77 | 6.96% | 46,131,000 |
| Mar 24, 2026 | 80.00 | 81.00 | 76.50 | 80.19 | 80.19 | 3.24% | 25,807,580 |
| Mar 23, 2026 | 79.99 | 81.80 | 76.80 | 77.67 | 77.67 | -7.49% | 31,393,070 |
| Mar 20, 2026 | 82.20 | 87.20 | 82.18 | 83.96 | 83.96 | 5.02% | 52,411,160 |
| Mar 19, 2026 | 75.88 | 82.80 | 75.66 | 79.95 | 79.95 | 2.68% | 27,805,482 |
| Mar 18, 2026 | 77.39 | 78.25 | 75.87 | 77.86 | 77.86 | 1.98% | 16,050,852 |
| Mar 17, 2026 | 82.65 | 82.65 | 76.21 | 76.35 | 76.35 | -6.88% | 25,659,470 |
| Mar 16, 2026 | 81.33 | 82.38 | 80.00 | 81.99 | 81.99 | 0.55% | 18,197,590 |
| Mar 13, 2026 | 81.96 | 83.62 | 80.80 | 81.54 | 81.54 | -2.38% | 22,266,880 |
| Mar 12, 2026 | 82.51 | 86.00 | 80.37 | 83.53 | 83.53 | 0.93% | 30,140,280 |
| Mar 11, 2026 | 83.71 | 87.56 | 82.55 | 82.76 | 82.76 | -0.28% | 32,246,740 |
| Mar 10, 2026 | 79.87 | 83.38 | 79.01 | 82.99 | 82.99 | 7.22% | 33,913,490 |
| Mar 9, 2026 | 80.45 | 80.47 | 74.00 | 77.40 | 77.40 | -6.28% | 33,123,700 |
| Mar 6, 2026 | 83.24 | 84.88 | 80.85 | 82.59 | 82.59 | -2.02% | 27,856,530 |
| 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 |