Skip to main content
Xi'an High Voltage Apparatus Research Institute Co., Ltd. (SHA:688334)
China flag China · Delayed Price · Currency is CNY
25.50
+0.27 (1.07%)
Mar 6, 2026, 4:00 PM EST

SHA:688334 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.4225.4824.4225.2325.234.99%10,166,680
Mar 4, 202623.3024.4823.3024.0324.031.82%6,291,443
Mar 3, 202625.1525.1523.5023.6023.60-4.92%7,305,523
Mar 2, 202624.5125.4824.4524.8224.82-0.80%6,304,378
Feb 27, 202625.0025.2124.7325.0225.02-1.61%6,016,750
Feb 26, 202624.6825.7024.6025.4325.432.33%8,645,600
Feb 25, 202624.5924.9524.2424.8524.850.89%4,950,154
Feb 24, 202624.4125.0024.3524.6324.632.11%5,168,228
Feb 13, 202624.4024.6323.9824.1224.12-1.63%3,197,917
Feb 12, 202623.9924.8723.8924.5224.522.77%5,197,805
Feb 11, 202624.0324.2223.8623.8623.86-1.00%3,117,428
Feb 10, 202624.3824.4123.9024.1024.10-0.54%3,041,932
Feb 9, 202624.4924.7424.1724.2324.230.92%4,610,396
Feb 6, 202623.5124.3723.3024.0124.011.05%5,905,920
Feb 5, 202624.8924.8923.7123.7623.76-4.27%7,079,714
Feb 4, 202625.2225.5724.4224.8224.82-1.31%8,001,906
Feb 3, 202624.9925.2524.6625.1525.150.28%10,477,110
Feb 2, 202624.7826.1024.7525.0825.082.96%13,522,750
Jan 30, 202624.3124.6823.5824.3624.36-0.12%6,274,627
Jan 29, 202625.3225.3324.2924.3924.39-3.67%6,936,514
Jan 28, 202624.9925.6124.8125.3225.321.08%7,684,004
Jan 27, 202624.6125.1424.0125.0525.051.21%8,657,066
Jan 26, 202625.2025.9024.6324.7524.75-1.51%10,863,460
Jan 23, 202624.9925.6524.8025.1325.131.00%11,159,290
Jan 22, 202625.0025.2924.5224.8824.88-1.43%10,816,545
Jan 21, 202626.2226.2225.0325.2425.24-2.89%13,130,622
Jan 20, 202626.6726.7725.4225.9925.99-4.90%24,077,303
Jan 19, 202624.0528.7323.9927.3327.339.06%33,167,780
Jan 16, 202621.8025.1621.8025.0625.0619.50%31,358,687
Jan 15, 202620.7321.0920.5820.9720.971.60%4,795,247
Jan 14, 202620.7021.1420.3720.6420.640.19%6,315,024
Jan 13, 202620.6820.9920.3120.6020.60-0.15%5,914,287
Jan 12, 202620.6820.7020.4320.6320.630.39%4,190,539
Jan 9, 202620.3420.7020.3420.5520.551.03%4,158,328
Jan 8, 202620.2920.5320.1220.3420.340.39%4,293,936
Jan 7, 202619.8420.5519.7820.2620.262.43%6,533,442
Jan 6, 202619.7519.8519.6619.7819.780.10%2,994,495
Jan 5, 202619.5019.9619.4719.7619.762.07%4,177,435
Dec 31, 202519.4219.4219.2119.3619.360.16%1,424,084
Dec 30, 202519.4519.5019.3219.3319.33-0.26%1,661,533
Dec 29, 202519.6119.6119.3219.3819.38-0.97%1,822,226
Dec 26, 202519.6519.6519.3419.5719.57-0.10%2,140,102
Dec 25, 202519.3319.6219.2519.5919.591.40%2,460,406
Dec 24, 202519.1219.3519.0019.3219.321.05%1,702,534
Dec 23, 202519.3019.3119.0319.1219.12-0.73%1,728,250
Dec 22, 202519.1319.3019.1219.2619.260.47%1,740,477
Dec 19, 202518.9419.2718.9219.1719.171.64%1,839,145
Dec 18, 202518.9718.9918.7818.8618.86-0.74%1,415,284
Dec 17, 202518.8219.0018.5219.0019.000.96%2,576,441
Dec 16, 202519.2519.2518.7018.8218.82-1.72%2,173,114
Dec 15, 202519.4019.4019.1119.1519.15-1.08%2,837,421
Dec 12, 202518.8019.4418.8019.3619.363.03%3,721,182
Dec 11, 202519.0019.0818.7218.7918.79-1.36%2,659,471
Dec 10, 202519.2819.2818.8619.0519.05-0.68%2,160,069
Dec 9, 202519.1719.3819.1119.1819.18-1,738,925
Dec 8, 202519.0619.3518.9719.1819.180.68%2,664,435
Dec 5, 202518.7719.0618.6619.0519.051.49%2,171,743
Dec 4, 202518.8618.9318.6918.7718.77-0.16%1,202,419
Dec 3, 202518.6918.9018.5518.8018.800.53%1,722,847
Dec 2, 202518.9018.9118.6518.7018.70-1.22%1,385,296
Dec 1, 202518.9519.0418.8518.9318.930.21%2,179,653
Nov 28, 202518.8418.9018.6618.8918.890.43%1,516,302
Nov 27, 202518.6518.8818.6318.8118.811.18%2,292,162
Nov 26, 202518.8118.8118.5118.5918.59-1.01%2,175,824
Nov 25, 202518.6818.8518.5118.7818.781.29%2,699,587
Nov 24, 202518.6418.6518.3318.5418.540.87%2,737,281
Nov 21, 202519.3319.3518.3818.3818.38-5.45%6,576,046
Nov 20, 202519.8019.8019.3719.4419.44-1.02%2,367,605
Nov 19, 202519.9219.9219.5019.6419.64-1.06%2,574,612
Nov 18, 202520.1820.1819.8419.8519.85-1.29%2,595,210
Nov 17, 202520.3720.4220.0320.1120.11-1.37%2,967,721
Nov 14, 202520.8320.8420.3820.3920.39-2.63%4,040,073
Nov 13, 202520.8721.0320.7820.9420.940.29%2,856,215
Nov 12, 202521.1021.1420.5820.8820.88-0.67%4,832,602
Nov 11, 202521.4821.6520.9021.0221.02-2.05%6,371,873
Nov 10, 202521.6721.8921.3821.4621.46-1.11%5,691,232
Nov 7, 202521.9922.3521.6521.7021.70-1.90%7,748,712
Nov 6, 202521.1022.9521.1022.1222.124.49%13,459,060
Nov 5, 202520.4121.3020.1421.1721.172.72%8,733,660
Nov 4, 202520.8021.4820.5220.6120.61-0.58%6,212,111
Nov 3, 202520.8320.9920.5020.7320.73-0.48%4,112,145
Oct 31, 202520.9121.0520.7320.8320.83-0.24%2,956,926
Oct 30, 202521.3121.3120.7820.8820.88-1.97%4,383,970
Oct 29, 202520.6121.5820.4821.3021.303.75%6,423,322
Oct 28, 202520.7520.8520.4620.5320.53-1.53%3,556,381
Oct 27, 202520.5721.1820.5020.8520.851.76%5,436,392
Oct 24, 202520.5020.5920.2420.4920.490.59%3,627,814
Oct 23, 202520.6020.6020.0620.3720.37-0.34%5,023,887
Oct 22, 202521.3621.4120.3620.4420.44-3.40%6,281,315
Oct 21, 202520.7221.2320.7021.1621.162.17%4,234,485
Oct 20, 202520.9521.4120.5420.7120.71-0.38%5,630,732
Oct 17, 202521.5021.6420.7020.7920.79-3.17%6,935,462
Oct 16, 202521.6922.1921.3021.4721.47-1.29%7,049,042
Oct 15, 202520.8021.8020.8021.7521.754.27%9,128,431
Oct 14, 202521.2421.7620.8020.8620.86-1.56%9,400,777
Oct 13, 202519.7121.8119.6721.1921.193.97%11,989,110
Oct 10, 202519.6020.4819.5820.3820.383.19%6,839,808
Oct 9, 202519.2919.8919.2019.7519.752.44%4,818,072
Sep 30, 202519.5519.5519.1419.2819.28-0.72%3,271,831
Sep 29, 202519.1519.4218.9819.4219.421.41%2,694,778