Skip to main content
Xi'an High Voltage Apparatus Research Institute Co., Ltd. (SHA:688334)
China flag China · Delayed Price · Currency is CNY
21.00
+0.29 (1.40%)
At close: Apr 29, 2026

SHA:688334 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.6121.0820.6121.0021.001.40%2,285,688
Apr 28, 202620.9121.0120.6020.7120.71-1.57%2,550,081
Apr 27, 202621.0921.2320.7421.0421.04-0.24%1,918,831
Apr 24, 202621.4721.4721.0021.0921.09-1.77%2,193,220
Apr 23, 202621.7721.9521.2421.4721.47-1.38%2,919,970
Apr 22, 202621.7221.7821.4921.7721.770.32%2,485,560
Apr 21, 202622.0622.0821.6621.7021.70-1.68%2,377,316
Apr 20, 202621.9822.1321.8122.0722.070.68%2,852,134
Apr 17, 202622.2722.2721.8121.9221.92-1.08%3,068,598
Apr 16, 202622.2722.2721.9822.1622.16-0.45%3,906,931
Apr 15, 202621.8922.8921.7822.2622.262.30%6,914,914
Apr 14, 202621.5821.9821.5321.7621.761.16%3,231,451
Apr 13, 202621.3621.6721.0121.5121.510.56%3,750,995
Apr 10, 202621.3321.5421.2121.3921.391.04%2,547,834
Apr 9, 202621.4521.4521.0521.1721.17-1.85%2,185,738
Apr 8, 202621.1021.6921.0821.5721.574.10%3,332,698
Apr 7, 202621.0021.0420.6220.7220.72-0.58%1,365,786
Apr 3, 202621.0821.1620.6820.8420.84-1.23%1,928,300
Apr 2, 202621.4321.6420.9221.1021.10-1.40%2,604,295
Apr 1, 202621.3521.4921.1921.4021.401.52%2,259,198
Mar 31, 202621.3921.5321.0021.0821.08-1.03%2,110,758
Mar 30, 202621.4821.4820.9021.3021.30-1.53%2,320,017
Mar 27, 202621.0921.6721.0021.6321.631.36%2,423,461
Mar 26, 202621.7321.8221.2721.3421.34-2.11%2,167,101
Mar 25, 202621.4121.9821.1821.8021.801.96%3,374,317
Mar 24, 202620.9321.4220.6921.3821.384.39%4,239,889
Mar 23, 202621.1021.5420.4220.4820.48-4.66%5,417,796
Mar 20, 202621.9922.0921.4821.4821.48-1.60%3,727,019
Mar 19, 202622.2022.3021.7021.8321.83-2.89%3,504,750
Mar 18, 202622.0722.5322.0522.4822.481.90%3,218,595
Mar 17, 202622.7822.8922.0422.0622.06-2.90%4,273,605
Mar 16, 202623.3923.4322.4522.7222.72-2.74%4,837,528
Mar 13, 202624.3324.3723.2323.3623.36-3.95%5,982,219
Mar 12, 202625.0125.0424.2224.3224.32-3.22%6,135,607
Mar 11, 202625.4725.6524.9825.1325.13-1.45%7,024,397
Mar 10, 202625.7826.0225.3825.5025.50-0.93%8,140,116
Mar 9, 202625.4026.1425.1525.7425.740.94%11,210,250
Mar 6, 202625.0125.9325.0125.5025.501.07%9,149,283
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