Hi-Trend Technology (Shanghai) Co., Ltd. (SHA:688391)
China
· Delayed Price · Currency is CNY 30.48
+0.35 (1.16%)
At close: Apr 29, 2026
SHA:688391 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.13 | 30.72 | 29.83 | 30.48 | 30.48 | 1.16% | 1,132,023 |
| Apr 28, 2026 | 30.91 | 31.19 | 30.09 | 30.13 | 30.13 | -3.12% | 1,425,583 |
| Apr 27, 2026 | 30.68 | 31.22 | 30.34 | 31.10 | 31.10 | 2.34% | 1,673,973 |
| Apr 24, 2026 | 29.60 | 30.74 | 29.54 | 30.39 | 30.39 | 2.63% | 1,329,404 |
| Apr 23, 2026 | 30.09 | 30.46 | 29.41 | 29.61 | 29.61 | -2.15% | 1,036,779 |
| Apr 22, 2026 | 29.64 | 30.35 | 29.55 | 30.26 | 30.26 | 1.20% | 964,244 |
| Apr 21, 2026 | 30.20 | 30.58 | 29.30 | 29.90 | 29.90 | -1.71% | 1,184,208 |
| Apr 20, 2026 | 30.80 | 30.95 | 30.34 | 30.42 | 30.42 | -1.39% | 1,101,345 |
| Apr 17, 2026 | 30.99 | 30.99 | 30.46 | 30.85 | 30.85 | -0.03% | 758,211 |
| Apr 16, 2026 | 30.69 | 30.94 | 30.06 | 30.86 | 30.86 | 1.05% | 798,041 |
| Apr 15, 2026 | 30.98 | 30.98 | 30.43 | 30.54 | 30.54 | 0.07% | 756,727 |
| Apr 14, 2026 | 31.31 | 31.40 | 30.20 | 30.52 | 30.52 | 0.63% | 647,819 |
| Apr 13, 2026 | 30.55 | 30.75 | 30.01 | 30.33 | 30.33 | -0.72% | 664,694 |
| Apr 10, 2026 | 30.17 | 31.09 | 30.17 | 30.55 | 30.55 | 1.70% | 945,367 |
| Apr 9, 2026 | 30.36 | 30.52 | 30.03 | 30.04 | 30.04 | -1.09% | 846,888 |
| Apr 8, 2026 | 29.22 | 30.45 | 29.22 | 30.37 | 30.37 | 5.52% | 1,116,363 |
| Apr 7, 2026 | 28.79 | 29.07 | 28.44 | 28.78 | 28.78 | -0.79% | 1,316,228 |
| Apr 3, 2026 | 29.18 | 29.50 | 28.75 | 29.01 | 29.01 | -0.62% | 1,115,961 |
| Apr 2, 2026 | 29.28 | 29.67 | 28.80 | 29.19 | 29.19 | -1.02% | 877,696 |
| Apr 1, 2026 | 29.28 | 29.56 | 29.05 | 29.49 | 29.49 | 2.57% | 926,136 |
| Mar 31, 2026 | 29.34 | 29.84 | 28.75 | 28.75 | 28.75 | -3.04% | 885,791 |
| Mar 30, 2026 | 28.84 | 29.91 | 28.84 | 29.65 | 29.65 | 0.75% | 1,345,920 |
| Mar 27, 2026 | 29.00 | 29.61 | 28.86 | 29.43 | 29.43 | 0.27% | 774,198 |
| Mar 26, 2026 | 30.57 | 30.57 | 29.20 | 29.35 | 29.35 | -3.55% | 742,491 |
| Mar 25, 2026 | 30.15 | 30.69 | 30.15 | 30.43 | 30.43 | 1.26% | 937,516 |
| Mar 24, 2026 | 29.59 | 30.11 | 28.90 | 30.05 | 30.05 | 2.32% | 1,521,316 |
| Mar 23, 2026 | 30.16 | 30.71 | 28.80 | 29.37 | 29.37 | -5.26% | 2,269,872 |
| Mar 20, 2026 | 31.49 | 31.91 | 30.61 | 31.00 | 31.00 | -1.59% | 1,869,138 |
| Mar 19, 2026 | 31.82 | 32.26 | 31.31 | 31.50 | 31.50 | -1.32% | 1,289,648 |
| Mar 18, 2026 | 31.14 | 32.04 | 30.97 | 31.92 | 31.92 | 3.23% | 921,379 |
| Mar 17, 2026 | 31.80 | 31.95 | 30.92 | 30.92 | 30.92 | -2.77% | 964,984 |
| Mar 16, 2026 | 31.25 | 31.80 | 31.00 | 31.80 | 31.80 | 1.63% | 765,239 |
| Mar 13, 2026 | 31.41 | 31.84 | 31.00 | 31.29 | 31.29 | -0.48% | 871,910 |
| Mar 12, 2026 | 32.04 | 32.10 | 31.23 | 31.44 | 31.44 | -1.75% | 797,574 |
| Mar 11, 2026 | 32.23 | 32.69 | 31.60 | 32.00 | 32.00 | -0.71% | 1,020,908 |
| Mar 10, 2026 | 31.81 | 32.75 | 31.76 | 32.23 | 32.23 | 2.28% | 1,669,651 |
| 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 |