Hi-Trend Technology (Shanghai) Co., Ltd. (SHA:688391)
China
· Delayed Price · Currency is CNY 31.51
+0.02 (0.06%)
Mar 9, 2026, 4:00 PM EDT
SHA:688391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.22 | 31.66 | 30.41 | 31.51 | 31.51 | 0.06% | 1,175,205 |
| Mar 6, 2026 | 30.35 | 31.67 | 30.35 | 31.49 | 31.49 | 2.81% | 1,086,999 |
| Mar 5, 2026 | 30.29 | 31.15 | 30.29 | 30.63 | 30.63 | 2.58% | 1,498,099 |
| Mar 4, 2026 | 29.97 | 30.46 | 29.22 | 29.86 | 29.86 | -1.16% | 1,042,408 |
| Mar 3, 2026 | 31.67 | 32.11 | 30.18 | 30.21 | 30.21 | -4.79% | 1,572,344 |
| Mar 2, 2026 | 33.07 | 33.25 | 31.67 | 31.73 | 31.73 | -5.73% | 1,665,611 |
| Feb 27, 2026 | 33.64 | 33.75 | 33.15 | 33.66 | 33.66 | 0.27% | 1,194,036 |
| Feb 26, 2026 | 33.18 | 33.83 | 32.80 | 33.57 | 33.57 | 1.42% | 1,291,567 |
| Feb 25, 2026 | 33.30 | 33.30 | 32.66 | 33.10 | 33.10 | 0.36% | 1,131,198 |
| Feb 24, 2026 | 33.10 | 33.27 | 32.67 | 32.98 | 32.98 | -0.12% | 1,226,890 |
| Feb 13, 2026 | 32.74 | 33.64 | 32.74 | 33.02 | 33.02 | 0.24% | 853,099 |
| Feb 12, 2026 | 32.81 | 32.98 | 32.43 | 32.94 | 32.94 | 1.60% | 988,658 |
| Feb 11, 2026 | 32.50 | 32.76 | 32.35 | 32.42 | 32.42 | -0.25% | 633,199 |
| Feb 10, 2026 | 32.79 | 32.81 | 32.34 | 32.50 | 32.50 | -0.40% | 1,134,884 |
| Feb 9, 2026 | 32.49 | 32.71 | 32.30 | 32.63 | 32.63 | 1.65% | 956,260 |
| Feb 6, 2026 | 32.10 | 32.70 | 32.01 | 32.10 | 32.10 | -1.08% | 758,508 |
| Feb 5, 2026 | 32.52 | 32.66 | 32.10 | 32.45 | 32.45 | -0.40% | 1,026,199 |
| Feb 4, 2026 | 33.01 | 33.16 | 32.38 | 32.58 | 32.58 | -1.87% | 1,322,173 |
| Feb 3, 2026 | 32.80 | 33.39 | 32.54 | 33.20 | 33.20 | 2.63% | 1,653,974 |
| Feb 2, 2026 | 33.64 | 33.64 | 32.23 | 32.35 | 32.35 | -3.92% | 1,967,343 |
| Jan 30, 2026 | 33.02 | 33.97 | 32.45 | 33.67 | 33.67 | 0.90% | 1,973,362 |
| Jan 29, 2026 | 35.03 | 35.42 | 33.10 | 33.37 | 33.37 | -4.93% | 2,738,344 |
| Jan 28, 2026 | 34.21 | 35.79 | 33.73 | 35.10 | 35.10 | 2.63% | 3,845,465 |
| Jan 27, 2026 | 32.32 | 34.50 | 31.53 | 34.20 | 34.20 | 4.81% | 3,704,917 |
| Jan 26, 2026 | 33.02 | 33.30 | 32.22 | 32.63 | 32.63 | -1.12% | 1,620,607 |
| Jan 23, 2026 | 33.06 | 33.10 | 32.73 | 33.00 | 33.00 | 0.30% | 1,349,434 |
| Jan 22, 2026 | 32.93 | 33.16 | 32.51 | 32.90 | 32.90 | 0.34% | 1,358,967 |
| Jan 21, 2026 | 32.08 | 32.95 | 31.82 | 32.79 | 32.79 | 1.64% | 1,843,308 |
| Jan 20, 2026 | 32.44 | 32.89 | 32.05 | 32.26 | 32.26 | -0.55% | 1,736,138 |
| Jan 19, 2026 | 32.18 | 32.64 | 31.62 | 32.44 | 32.44 | 0.78% | 1,717,000 |
| Jan 16, 2026 | 31.96 | 33.45 | 31.84 | 32.19 | 32.19 | 1.71% | 3,062,274 |
| Jan 15, 2026 | 30.80 | 31.72 | 30.60 | 31.65 | 31.65 | 2.76% | 1,708,767 |
| Jan 14, 2026 | 30.61 | 31.28 | 30.27 | 30.80 | 30.80 | 0.52% | 1,724,123 |
| Jan 13, 2026 | 30.99 | 31.07 | 30.55 | 30.64 | 30.64 | -0.68% | 1,773,785 |
| Jan 12, 2026 | 30.32 | 30.98 | 30.31 | 30.85 | 30.85 | 2.25% | 2,064,457 |
| Jan 9, 2026 | 30.22 | 30.53 | 29.80 | 30.17 | 30.17 | -0.17% | 1,938,964 |
| Jan 8, 2026 | 29.83 | 30.53 | 29.83 | 30.22 | 30.22 | 0.70% | 1,505,866 |
| Jan 7, 2026 | 29.81 | 30.18 | 29.50 | 30.01 | 30.01 | 0.77% | 1,443,792 |
| Jan 6, 2026 | 29.33 | 29.86 | 29.00 | 29.78 | 29.78 | 1.85% | 1,949,094 |
| Jan 5, 2026 | 28.35 | 29.36 | 28.35 | 29.24 | 29.24 | 3.21% | 1,642,944 |
| Dec 31, 2025 | 28.58 | 28.63 | 28.00 | 28.33 | 28.33 | -0.21% | 787,791 |
| Dec 30, 2025 | 28.43 | 28.60 | 28.33 | 28.39 | 28.39 | -0.66% | 712,553 |
| Dec 29, 2025 | 28.49 | 28.95 | 28.25 | 28.58 | 28.58 | 0.32% | 873,815 |
| Dec 26, 2025 | 28.60 | 28.79 | 28.33 | 28.49 | 28.49 | -0.38% | 958,192 |
| Dec 25, 2025 | 28.33 | 28.62 | 28.16 | 28.60 | 28.60 | 1.20% | 983,483 |
| Dec 24, 2025 | 28.07 | 28.33 | 27.80 | 28.26 | 28.26 | 1.07% | 837,687 |
| Dec 23, 2025 | 28.39 | 28.45 | 27.80 | 27.96 | 27.96 | -1.24% | 941,400 |
| Dec 22, 2025 | 28.08 | 28.58 | 28.08 | 28.31 | 28.31 | 0.75% | 1,080,892 |
| Dec 19, 2025 | 28.15 | 28.33 | 28.00 | 28.10 | 28.10 | 0.11% | 911,976 |
| Dec 18, 2025 | 27.57 | 28.22 | 27.56 | 28.07 | 28.07 | 1.12% | 1,134,130 |
| Dec 17, 2025 | 27.63 | 27.86 | 27.14 | 27.76 | 27.76 | 0.54% | 981,297 |
| Dec 16, 2025 | 27.87 | 27.94 | 27.40 | 27.61 | 27.61 | -0.93% | 870,724 |
| Dec 15, 2025 | 28.08 | 28.27 | 27.75 | 27.87 | 27.87 | -1.35% | 1,220,383 |
| Dec 12, 2025 | 28.51 | 28.88 | 28.25 | 28.25 | 28.25 | -1.19% | 1,125,914 |
| Dec 11, 2025 | 29.14 | 29.14 | 28.54 | 28.59 | 28.59 | -1.52% | 930,335 |
| Dec 10, 2025 | 29.49 | 29.53 | 28.90 | 29.03 | 29.03 | -0.96% | 759,462 |
| Dec 9, 2025 | 29.20 | 29.72 | 29.20 | 29.31 | 29.31 | -0.88% | 670,544 |
| Dec 8, 2025 | 29.17 | 29.75 | 29.17 | 29.57 | 29.57 | 1.37% | 939,722 |
| Dec 5, 2025 | 28.79 | 29.19 | 28.48 | 29.17 | 29.17 | 1.57% | 755,782 |
| Dec 4, 2025 | 29.10 | 29.10 | 28.37 | 28.72 | 28.72 | -0.79% | 843,605 |
| Dec 3, 2025 | 29.16 | 29.48 | 28.83 | 28.95 | 28.95 | -1.03% | 753,522 |
| Dec 2, 2025 | 29.36 | 29.53 | 29.01 | 29.25 | 29.25 | -0.31% | 766,875 |
| Dec 1, 2025 | 29.20 | 29.60 | 29.01 | 29.34 | 29.34 | 0.27% | 1,058,809 |
| Nov 28, 2025 | 29.09 | 29.33 | 28.85 | 29.26 | 29.26 | 0.58% | 1,152,637 |
| Nov 27, 2025 | 28.90 | 29.44 | 28.73 | 29.09 | 29.09 | 0.62% | 1,057,176 |
| Nov 26, 2025 | 28.91 | 29.44 | 28.78 | 28.91 | 28.91 | -0.21% | 1,148,370 |
| Nov 25, 2025 | 28.75 | 29.40 | 28.75 | 28.97 | 28.97 | 1.26% | 1,221,752 |
| Nov 24, 2025 | 28.38 | 28.83 | 28.15 | 28.61 | 28.61 | 0.81% | 1,167,711 |
| Nov 21, 2025 | 29.79 | 30.07 | 28.22 | 28.38 | 28.38 | -5.68% | 2,401,864 |
| Nov 20, 2025 | 31.01 | 31.19 | 29.99 | 30.09 | 30.09 | -2.08% | 1,367,591 |
| Nov 19, 2025 | 31.75 | 31.84 | 30.66 | 30.73 | 30.73 | -3.33% | 1,715,401 |
| Nov 18, 2025 | 31.59 | 32.73 | 31.35 | 31.79 | 31.79 | 0.92% | 2,569,559 |
| Nov 17, 2025 | 31.49 | 31.96 | 31.42 | 31.50 | 31.50 | 0.03% | 1,101,005 |
| Nov 14, 2025 | 31.99 | 32.03 | 31.49 | 31.49 | 31.49 | -1.75% | 1,043,610 |
| Nov 13, 2025 | 31.50 | 32.26 | 31.42 | 32.05 | 32.05 | 0.98% | 1,331,111 |
| Nov 12, 2025 | 31.31 | 32.64 | 31.31 | 31.74 | 31.74 | 0.70% | 2,160,383 |
| Nov 11, 2025 | 31.10 | 32.17 | 30.93 | 31.52 | 31.52 | 1.42% | 1,802,747 |
| Nov 10, 2025 | 30.82 | 31.19 | 30.51 | 31.08 | 31.08 | 0.81% | 1,088,462 |
| Nov 7, 2025 | 30.86 | 31.10 | 30.61 | 30.83 | 30.83 | -0.23% | 964,926 |
| Nov 6, 2025 | 30.69 | 31.13 | 30.53 | 30.90 | 30.90 | 0.68% | 1,426,393 |
| Nov 5, 2025 | 30.29 | 30.79 | 30.08 | 30.69 | 30.69 | 0.56% | 1,515,637 |
| Nov 4, 2025 | 30.90 | 31.18 | 30.32 | 30.52 | 30.52 | -1.48% | 1,558,502 |
| Nov 3, 2025 | 31.47 | 31.47 | 30.13 | 30.98 | 30.98 | -1.59% | 2,766,973 |
| Oct 31, 2025 | 31.70 | 31.90 | 31.20 | 31.48 | 31.48 | -2.14% | 2,287,141 |
| Oct 30, 2025 | 32.52 | 32.79 | 32.17 | 32.17 | 32.17 | -1.14% | 1,334,609 |
| Oct 29, 2025 | 32.80 | 33.18 | 32.29 | 32.54 | 32.54 | -0.09% | 1,334,829 |
| Oct 28, 2025 | 32.66 | 32.96 | 32.33 | 32.57 | 32.57 | -0.28% | 1,293,668 |
| Oct 27, 2025 | 32.38 | 32.80 | 32.07 | 32.66 | 32.66 | 1.78% | 1,732,123 |
| Oct 24, 2025 | 31.34 | 32.11 | 31.26 | 32.09 | 32.09 | 2.85% | 1,593,455 |
| Oct 23, 2025 | 30.91 | 31.34 | 30.40 | 31.20 | 31.20 | 0.65% | 1,532,456 |
| Oct 22, 2025 | 31.20 | 31.26 | 30.70 | 31.00 | 31.00 | -0.45% | 1,177,991 |
| Oct 21, 2025 | 30.53 | 31.35 | 30.53 | 31.14 | 31.14 | 1.67% | 1,560,430 |
| Oct 20, 2025 | 30.92 | 31.28 | 30.43 | 30.63 | 30.63 | 0.53% | 1,253,713 |
| Oct 17, 2025 | 31.50 | 32.06 | 30.33 | 30.47 | 30.47 | -4.12% | 1,811,289 |
| Oct 16, 2025 | 31.63 | 32.28 | 31.43 | 31.78 | 31.78 | 0.47% | 1,628,362 |
| Oct 15, 2025 | 31.69 | 31.84 | 31.21 | 31.63 | 31.63 | 0.96% | 1,493,987 |
| Oct 14, 2025 | 33.26 | 33.29 | 31.29 | 31.33 | 31.33 | -4.25% | 2,484,785 |
| Oct 13, 2025 | 31.21 | 32.78 | 30.65 | 32.72 | 32.72 | 2.57% | 2,820,259 |
| Oct 10, 2025 | 33.32 | 33.32 | 31.80 | 31.90 | 31.90 | -4.46% | 2,791,533 |
| Oct 9, 2025 | 33.54 | 33.97 | 33.07 | 33.39 | 33.39 | 0.57% | 2,848,538 |