Forehope Electronic (Ningbo) Co., Ltd. (SHA:688362)
China
· Delayed Price · Currency is CNY 42.21
-0.71 (-1.65%)
Mar 6, 2026, 4:00 PM EST
SHA:688362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.00 | 40.40 | 38.00 | 39.91 | 39.91 | -5.45% | 15,998,090 |
| Mar 6, 2026 | 42.48 | 43.35 | 42.08 | 42.21 | 42.21 | -1.65% | 10,943,060 |
| Mar 5, 2026 | 45.01 | 45.35 | 42.35 | 42.92 | 42.92 | -1.63% | 13,887,174 |
| Mar 4, 2026 | 43.86 | 45.97 | 43.22 | 43.63 | 43.63 | -1.65% | 13,300,640 |
| Mar 3, 2026 | 46.50 | 47.65 | 44.00 | 44.36 | 44.36 | -4.81% | 14,385,830 |
| Mar 2, 2026 | 47.08 | 48.70 | 46.38 | 46.60 | 46.60 | -5.53% | 16,881,910 |
| Feb 27, 2026 | 46.90 | 49.83 | 45.86 | 49.33 | 49.33 | 2.60% | 21,209,169 |
| Feb 26, 2026 | 45.60 | 49.99 | 44.81 | 48.08 | 48.08 | 4.91% | 18,380,460 |
| Feb 25, 2026 | 44.31 | 46.30 | 43.08 | 45.83 | 45.83 | 3.34% | 16,055,260 |
| Feb 24, 2026 | 46.10 | 46.18 | 44.25 | 44.35 | 44.35 | -2.85% | 9,649,426 |
| Feb 13, 2026 | 45.45 | 46.55 | 44.80 | 45.65 | 45.65 | -0.39% | 12,153,830 |
| Feb 12, 2026 | 44.89 | 46.08 | 44.27 | 45.83 | 45.83 | 2.51% | 12,873,760 |
| Feb 11, 2026 | 45.00 | 45.65 | 44.00 | 44.71 | 44.71 | -0.42% | 7,755,625 |
| Feb 10, 2026 | 44.97 | 45.75 | 44.25 | 44.90 | 44.90 | 1.08% | 12,522,220 |
| Feb 9, 2026 | 44.43 | 45.10 | 43.25 | 44.42 | 44.42 | 2.71% | 11,213,260 |
| Feb 6, 2026 | 43.31 | 44.27 | 42.80 | 43.25 | 43.25 | -1.77% | 9,191,070 |
| Feb 5, 2026 | 42.81 | 44.30 | 41.97 | 44.03 | 44.03 | 0.53% | 13,715,640 |
| Feb 4, 2026 | 44.04 | 44.66 | 43.28 | 43.80 | 43.80 | -2.69% | 11,219,010 |
| Feb 3, 2026 | 44.01 | 45.17 | 43.61 | 45.01 | 45.01 | 3.47% | 12,823,440 |
| Feb 2, 2026 | 45.80 | 46.50 | 43.50 | 43.50 | 43.50 | -7.33% | 18,623,760 |
| Jan 30, 2026 | 46.02 | 48.16 | 45.00 | 46.94 | 46.94 | 1.38% | 20,437,370 |
| Jan 29, 2026 | 47.18 | 48.82 | 46.10 | 46.30 | 46.30 | -3.50% | 19,354,300 |
| Jan 28, 2026 | 48.18 | 50.70 | 47.60 | 47.98 | 47.98 | 2.26% | 23,826,720 |
| Jan 27, 2026 | 45.79 | 47.68 | 44.88 | 46.92 | 46.92 | 1.19% | 21,131,155 |
| Jan 26, 2026 | 47.88 | 48.14 | 45.10 | 46.37 | 46.37 | -4.41% | 22,145,270 |
| Jan 23, 2026 | 48.00 | 48.89 | 46.80 | 48.51 | 48.51 | -0.39% | 26,627,610 |
| Jan 22, 2026 | 53.47 | 54.36 | 48.17 | 48.70 | 48.70 | -5.86% | 33,630,040 |
| Jan 21, 2026 | 49.00 | 53.58 | 48.70 | 51.73 | 51.73 | 4.15% | 34,763,890 |
| Jan 20, 2026 | 50.16 | 51.65 | 48.68 | 49.67 | 49.67 | -0.98% | 27,384,867 |
| Jan 19, 2026 | 52.00 | 52.33 | 48.96 | 50.16 | 50.16 | -3.93% | 33,285,735 |
| Jan 16, 2026 | 45.30 | 52.21 | 43.80 | 52.21 | 52.21 | 20.00% | 37,975,870 |
| Jan 15, 2026 | 42.79 | 44.39 | 41.66 | 43.51 | 43.51 | 3.82% | 18,984,420 |
| Jan 14, 2026 | 41.35 | 42.93 | 40.88 | 41.91 | 41.91 | 0.67% | 15,770,740 |
| Jan 13, 2026 | 42.50 | 43.49 | 41.20 | 41.63 | 41.63 | 0.19% | 17,753,260 |
| Jan 12, 2026 | 41.94 | 41.94 | 39.90 | 41.55 | 41.55 | -0.98% | 21,186,533 |
| Jan 9, 2026 | 40.77 | 43.50 | 40.45 | 41.96 | 41.96 | 2.92% | 31,686,930 |
| Jan 8, 2026 | 38.77 | 42.57 | 38.40 | 40.77 | 40.77 | 6.03% | 40,383,110 |
| Jan 7, 2026 | 36.80 | 39.98 | 36.00 | 38.45 | 38.45 | 5.34% | 31,626,630 |
| Jan 6, 2026 | 33.63 | 36.92 | 33.63 | 36.50 | 36.50 | 6.79% | 23,802,540 |
| Jan 5, 2026 | 33.00 | 34.37 | 32.73 | 34.18 | 34.18 | 5.46% | 15,897,760 |
| Dec 31, 2025 | 33.16 | 33.48 | 32.36 | 32.41 | 32.41 | -1.64% | 6,111,521 |
| Dec 30, 2025 | 32.66 | 33.78 | 32.66 | 32.95 | 32.95 | -0.39% | 8,550,302 |
| Dec 29, 2025 | 32.54 | 33.86 | 32.40 | 33.08 | 33.08 | 1.75% | 9,845,793 |
| Dec 26, 2025 | 32.77 | 33.16 | 32.38 | 32.51 | 32.51 | -1.48% | 6,007,186 |
| Dec 25, 2025 | 32.25 | 33.40 | 32.11 | 33.00 | 33.00 | 1.91% | 8,443,620 |
| Dec 24, 2025 | 32.09 | 32.58 | 31.91 | 32.38 | 32.38 | 0.68% | 6,169,363 |
| Dec 23, 2025 | 32.03 | 32.55 | 31.82 | 32.16 | 32.16 | -0.12% | 5,197,698 |
| Dec 22, 2025 | 30.80 | 32.45 | 30.78 | 32.20 | 32.20 | 5.26% | 11,109,550 |
| Dec 19, 2025 | 31.30 | 31.58 | 30.51 | 30.59 | 30.59 | -1.96% | 7,604,609 |
| Dec 18, 2025 | 31.58 | 32.08 | 31.18 | 31.20 | 31.20 | -2.35% | 5,510,960 |
| Dec 17, 2025 | 31.75 | 32.17 | 30.81 | 31.95 | 31.95 | 0.57% | 7,192,494 |
| Dec 16, 2025 | 32.60 | 33.14 | 31.48 | 31.77 | 31.77 | -3.73% | 10,317,320 |
| Dec 15, 2025 | 32.16 | 33.93 | 32.10 | 33.00 | 33.00 | 2.61% | 16,902,440 |
| Dec 12, 2025 | 31.56 | 32.56 | 30.75 | 32.16 | 32.16 | 1.90% | 8,616,358 |
| Dec 11, 2025 | 31.98 | 32.40 | 31.50 | 31.56 | 31.56 | -1.31% | 5,340,999 |
| Dec 10, 2025 | 31.86 | 32.15 | 31.60 | 31.98 | 31.98 | -0.40% | 4,664,874 |
| Dec 9, 2025 | 31.96 | 32.47 | 31.80 | 32.11 | 32.11 | -0.19% | 6,378,292 |
| Dec 8, 2025 | 31.19 | 32.32 | 31.09 | 32.17 | 32.17 | 4.18% | 9,401,694 |
| Dec 5, 2025 | 30.69 | 31.05 | 30.10 | 30.88 | 30.88 | 0.85% | 5,829,651 |
| Dec 4, 2025 | 30.34 | 30.70 | 29.85 | 30.62 | 30.62 | 0.86% | 4,425,681 |
| Dec 3, 2025 | 31.16 | 31.16 | 30.26 | 30.36 | 30.36 | -2.57% | 6,202,346 |
| Dec 2, 2025 | 31.20 | 31.27 | 30.66 | 31.16 | 31.16 | -0.64% | 5,826,924 |
| Dec 1, 2025 | 30.99 | 31.40 | 30.45 | 31.36 | 31.36 | 1.69% | 7,598,875 |
| Nov 28, 2025 | 30.02 | 31.47 | 29.82 | 30.84 | 30.84 | 2.32% | 9,063,413 |
| Nov 27, 2025 | 30.17 | 31.05 | 30.03 | 30.14 | 30.14 | 0.07% | 7,422,917 |
| Nov 26, 2025 | 29.99 | 30.60 | 29.71 | 30.12 | 30.12 | 0.03% | 6,099,653 |
| Nov 25, 2025 | 29.60 | 31.09 | 29.60 | 30.11 | 30.11 | 2.76% | 8,765,909 |
| Nov 24, 2025 | 29.24 | 29.56 | 28.76 | 29.30 | 29.30 | 0.86% | 4,478,410 |
| Nov 21, 2025 | 30.02 | 30.61 | 29.02 | 29.05 | 29.05 | -4.44% | 7,481,797 |
| Nov 20, 2025 | 31.76 | 31.90 | 30.17 | 30.40 | 30.40 | -3.03% | 7,113,682 |
| Nov 19, 2025 | 31.54 | 31.93 | 30.97 | 31.35 | 31.35 | -0.63% | 5,958,416 |
| Nov 18, 2025 | 30.50 | 32.23 | 30.26 | 31.55 | 31.55 | 3.48% | 9,570,560 |
| Nov 17, 2025 | 30.62 | 31.36 | 30.25 | 30.49 | 30.49 | -0.29% | 5,896,529 |
| Nov 14, 2025 | 31.23 | 31.30 | 30.47 | 30.58 | 30.58 | -3.32% | 7,314,250 |
| Nov 13, 2025 | 31.93 | 32.98 | 31.44 | 31.63 | 31.63 | -0.85% | 12,356,190 |
| Nov 12, 2025 | 32.00 | 32.63 | 31.38 | 31.90 | 31.90 | -1.91% | 7,814,475 |
| Nov 11, 2025 | 32.65 | 33.86 | 32.22 | 32.52 | 32.52 | - | 11,981,750 |
| Nov 10, 2025 | 32.29 | 32.86 | 31.71 | 32.52 | 32.52 | 0.74% | 7,241,894 |
| Nov 7, 2025 | 33.09 | 33.09 | 32.16 | 32.28 | 32.28 | -3.64% | 7,449,390 |
| Nov 6, 2025 | 32.50 | 33.66 | 32.20 | 33.50 | 33.50 | 4.30% | 12,115,630 |
| Nov 5, 2025 | 31.85 | 33.02 | 31.60 | 32.12 | 32.12 | -1.05% | 7,883,742 |
| Nov 4, 2025 | 32.17 | 32.95 | 31.62 | 32.46 | 32.46 | 1.50% | 12,224,650 |
| Nov 3, 2025 | 31.86 | 32.25 | 31.01 | 31.98 | 31.98 | -0.59% | 7,811,505 |
| Oct 31, 2025 | 33.04 | 33.25 | 32.10 | 32.17 | 32.17 | -2.87% | 9,023,752 |
| Oct 30, 2025 | 33.69 | 34.04 | 32.90 | 33.12 | 33.12 | -1.72% | 10,386,930 |
| Oct 29, 2025 | 33.66 | 34.68 | 33.41 | 33.70 | 33.70 | 0.54% | 10,366,680 |
| Oct 28, 2025 | 34.21 | 34.27 | 33.20 | 33.52 | 33.52 | -6.32% | 18,033,140 |
| Oct 27, 2025 | 34.62 | 35.80 | 33.56 | 35.78 | 35.78 | 3.29% | 21,490,350 |
| Oct 24, 2025 | 31.33 | 35.02 | 31.33 | 34.64 | 34.64 | 11.17% | 20,417,720 |
| Oct 23, 2025 | 31.78 | 31.78 | 30.53 | 31.16 | 31.16 | -1.95% | 7,624,691 |
| Oct 22, 2025 | 31.20 | 32.40 | 31.09 | 31.78 | 31.78 | 0.63% | 8,898,829 |
| Oct 21, 2025 | 30.49 | 31.83 | 30.24 | 31.58 | 31.58 | 4.43% | 12,618,720 |
| Oct 20, 2025 | 30.68 | 31.19 | 29.97 | 30.24 | 30.24 | 0.23% | 8,577,333 |
| Oct 17, 2025 | 31.73 | 32.19 | 29.95 | 30.17 | 30.17 | -5.78% | 11,722,260 |
| Oct 16, 2025 | 32.65 | 33.19 | 31.83 | 32.02 | 32.02 | -1.93% | 11,139,160 |
| Oct 15, 2025 | 33.17 | 33.26 | 32.25 | 32.65 | 32.65 | -0.88% | 9,787,823 |
| Oct 14, 2025 | 36.89 | 36.89 | 32.66 | 32.94 | 32.94 | -8.90% | 17,762,440 |
| Oct 13, 2025 | 34.00 | 36.43 | 33.90 | 36.16 | 36.16 | 2.32% | 14,412,750 |
| Oct 10, 2025 | 37.69 | 38.19 | 35.05 | 35.34 | 35.34 | -7.87% | 21,734,110 |
| Oct 9, 2025 | 38.49 | 40.15 | 37.20 | 38.36 | 38.36 | 2.51% | 25,803,690 |