Skip to main content
Shenzhen S-king Intelligent Equipment Co., Ltd. (SHA:688328)
China flag China · Delayed Price · Currency is CNY
43.62
+1.32 (3.12%)
Mar 10, 2026, 3:00 PM CST

SHA:688328 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202638.5042.5337.3042.3042.306.42%12,800,503
Mar 6, 202635.3940.7634.5039.7539.7511.03%12,580,742
Mar 5, 202632.8736.8932.5735.8035.8014.34%11,280,092
Mar 4, 202631.5032.4231.0231.3131.31-1.85%2,294,534
Mar 3, 202634.3135.1931.8831.9031.90-6.29%3,722,965
Mar 2, 202634.0034.7833.5734.0434.04-1.30%3,298,356
Feb 27, 202634.2134.5933.4034.4934.490.15%2,310,673
Feb 26, 202633.9935.0033.0334.4434.442.10%2,251,166
Feb 25, 202633.9434.0832.8133.7333.73-0.53%2,228,410
Feb 24, 202633.6034.1432.9633.9133.912.20%2,783,063
Feb 13, 202632.3533.7032.1633.1833.182.31%2,255,072
Feb 12, 202632.6532.8832.3132.4332.43-0.61%1,399,782
Feb 11, 202632.7133.3232.3132.6332.63-0.34%1,553,770
Feb 10, 202633.1333.1932.5232.7432.74-1.18%1,460,435
Feb 9, 202633.0033.3532.4033.1333.131.41%1,864,260
Feb 6, 202631.9833.2631.9532.6732.670.83%2,445,359
Feb 5, 202632.8033.6332.0832.4032.40-1.28%2,349,339
Feb 4, 202633.6233.6932.3232.8232.82-2.81%3,019,393
Feb 3, 202631.9733.9531.8433.7733.777.55%4,926,142
Feb 2, 202631.9132.8731.3431.4031.40-3.12%2,896,665
Jan 30, 202631.4032.6930.9032.4132.412.89%3,256,172
Jan 29, 202632.6133.4031.3331.5031.50-4.28%3,837,190
Jan 28, 202633.3633.8632.4532.9132.91-3.38%4,153,873
Jan 27, 202633.6134.4032.2334.0634.061.92%4,205,521
Jan 26, 202634.8134.8133.0033.4233.42-4.02%4,349,265
Jan 23, 202633.4335.0033.2234.8234.823.97%4,816,283
Jan 22, 202635.0035.1033.4433.4933.49-2.30%5,404,077
Jan 21, 202632.8134.5632.8134.2834.283.38%4,966,187
Jan 20, 202632.6033.7932.6033.1633.160.03%5,028,813
Jan 19, 202632.5033.4731.9033.1533.153.05%5,857,158
Jan 16, 202630.9032.3330.4132.1732.174.96%6,060,835
Jan 15, 202630.3331.0530.0130.6530.65-0.78%2,713,412
Jan 14, 202630.4231.0929.9430.8930.891.55%4,795,385
Jan 13, 202631.3831.6230.1730.4230.42-3.06%4,332,789
Jan 12, 202631.8031.9830.9031.3831.38-1.26%4,962,271
Jan 9, 202631.5031.8730.6231.7831.780.51%6,301,286
Jan 8, 202633.4233.4431.4831.6231.62-5.39%7,816,806
Jan 7, 202631.0834.8031.0533.4233.429.29%10,495,350
Jan 6, 202629.6931.6829.5030.5830.583.31%5,955,820
Jan 5, 202629.2329.8728.7029.6029.601.44%5,077,946
Dec 31, 202528.9929.4828.6829.1829.181.32%3,765,397
Dec 30, 202528.0229.0427.8228.8028.802.27%3,449,274
Dec 29, 202528.0628.4827.9228.1628.160.25%2,559,221
Dec 26, 202527.5928.3627.3028.0928.091.78%3,843,976
Dec 25, 202527.1527.7027.0127.6027.601.62%2,466,643
Dec 24, 202526.2827.2326.2827.1627.162.11%2,521,444
Dec 23, 202526.2227.1526.2226.6026.600.15%2,645,379
Dec 22, 202526.1626.7025.9626.5626.561.76%2,532,128
Dec 19, 202526.3026.4825.9026.1026.100.73%2,678,103
Dec 18, 202525.5027.1925.5025.9125.914.35%5,602,362
Dec 17, 202524.2624.8723.9624.8324.832.35%1,579,548
Dec 16, 202524.7224.9424.1024.2624.26-2.33%1,554,587
Dec 15, 202525.1525.2824.7124.8424.84-1.27%1,388,561
Dec 12, 202525.4225.7924.9625.1625.16-1.87%2,031,849
Dec 11, 202525.4225.8025.1125.6425.640.83%2,135,151
Dec 10, 202525.9926.3925.2325.4325.43-2.60%2,038,067
Dec 9, 202526.0826.5225.9626.1126.110.12%1,432,072
Dec 8, 202525.2926.2525.2926.0826.083.25%2,004,768
Dec 5, 202525.0225.4824.7725.2625.260.16%1,559,057
Dec 4, 202525.6025.6824.7925.2225.22-0.86%1,266,054
Dec 3, 202525.9026.0025.2125.4425.44-1.66%1,434,944
Dec 2, 202526.5626.5625.7925.8725.87-2.63%1,844,453
Dec 1, 202526.5026.8026.2226.5726.571.10%1,461,735
Nov 28, 202525.6526.3125.5126.2826.281.86%1,219,689
Nov 27, 202525.5426.1025.5425.8025.801.57%1,342,354
Nov 26, 202525.5126.0425.3825.4025.40-0.82%1,458,161
Nov 25, 202525.3626.1025.1825.6125.612.11%1,701,917
Nov 24, 202524.7425.2724.4425.0825.083.08%1,815,837
Nov 21, 202525.3925.8924.1824.3324.33-5.33%2,152,770
Nov 20, 202525.8226.1425.3925.7025.70-0.31%1,616,755
Nov 19, 202526.5426.5925.6025.7825.78-2.86%2,049,584
Nov 18, 202526.5626.8026.2226.5426.540.30%1,886,703
Nov 17, 202526.3326.8026.0626.4626.460.53%2,129,656
Nov 14, 202525.5027.0025.4826.3226.322.29%3,291,689
Nov 13, 202525.6526.1025.5825.7325.730.31%1,701,046
Nov 12, 202525.9926.1525.3825.6525.65-1.31%2,077,542
Nov 11, 202526.6026.8825.8625.9925.99-1.44%2,191,895
Nov 10, 202526.7927.1026.2926.3726.37-1.09%2,130,054
Nov 7, 202527.0827.0826.4426.6626.66-1.70%2,011,949
Nov 6, 202526.9827.2826.6327.1227.120.78%1,923,710
Nov 5, 202526.5327.2526.3326.9126.910.90%2,858,060
Nov 4, 202527.4527.4526.5326.6726.67-1.95%2,220,691
Nov 3, 202527.7627.7626.8827.2027.20-1.88%2,677,264
Oct 31, 202527.8528.0427.4327.7227.720.40%2,325,414
Oct 30, 202527.7728.1827.3627.6127.61-1.18%2,563,069
Oct 29, 202528.3829.2827.8527.9427.94-2.24%3,424,038
Oct 28, 202528.3229.2828.2828.5828.58-0.83%3,672,196
Oct 27, 202529.0029.5828.1228.8228.82-0.89%5,550,737
Oct 24, 202528.5029.2828.3029.0829.082.32%3,643,322
Oct 23, 202528.7028.8627.8028.4228.42-1.29%2,777,652
Oct 22, 202528.3329.2527.8928.7928.791.41%3,595,477
Oct 21, 202526.9328.4226.9328.3928.396.21%3,902,025
Oct 20, 202526.4027.1426.0026.7326.733.16%2,378,636
Oct 17, 202527.4727.7525.8025.9125.91-5.71%3,492,880
Oct 16, 202528.2028.3127.3127.4827.48-3.38%2,743,403
Oct 15, 202527.8428.4827.1628.4428.443.19%3,613,980
Oct 14, 202528.2828.8927.3627.5627.56-2.55%3,344,996
Oct 13, 202526.3128.5026.3128.2828.280.43%4,460,167
Oct 10, 202529.1029.1027.8028.1628.16-3.03%4,631,211
Oct 9, 202529.9930.4128.9029.0429.04-2.81%6,551,855