Shenzhen Newway Photomask Making Co., Ltd (SHA:688401)
China
· Delayed Price · Currency is CNY 53.65
-0.78 (-1.43%)
Mar 6, 2026, 4:00 PM EST
SHA:688401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.00 | 52.00 | 49.45 | 51.23 | 51.23 | -4.51% | 4,811,678 |
| Mar 6, 2026 | 53.70 | 54.60 | 53.19 | 53.65 | 53.65 | -1.43% | 2,902,729 |
| Mar 5, 2026 | 52.05 | 56.60 | 52.00 | 54.43 | 54.43 | 6.58% | 5,706,338 |
| Mar 4, 2026 | 50.96 | 52.48 | 50.57 | 51.07 | 51.07 | -0.64% | 2,239,900 |
| Mar 3, 2026 | 55.24 | 55.43 | 51.33 | 51.40 | 51.40 | -6.44% | 4,185,863 |
| Mar 2, 2026 | 55.29 | 56.40 | 54.70 | 54.94 | 54.94 | -1.61% | 3,865,080 |
| Feb 27, 2026 | 55.02 | 56.49 | 54.80 | 55.84 | 55.84 | -0.87% | 3,082,125 |
| Feb 26, 2026 | 55.18 | 56.44 | 53.94 | 56.33 | 56.33 | 2.07% | 4,652,103 |
| Feb 25, 2026 | 54.01 | 55.44 | 52.92 | 55.19 | 55.19 | 1.94% | 4,751,635 |
| Feb 24, 2026 | 53.91 | 54.75 | 52.01 | 54.14 | 54.14 | 1.75% | 3,769,361 |
| Feb 13, 2026 | 54.00 | 54.40 | 53.20 | 53.21 | 53.21 | -1.66% | 2,320,429 |
| Feb 12, 2026 | 54.00 | 54.66 | 53.60 | 54.11 | 54.11 | -0.72% | 2,749,881 |
| Feb 11, 2026 | 52.03 | 55.45 | 51.91 | 54.50 | 54.50 | 4.99% | 7,174,114 |
| Feb 10, 2026 | 51.60 | 52.76 | 51.29 | 51.91 | 51.91 | 1.05% | 3,107,050 |
| Feb 9, 2026 | 51.09 | 51.87 | 50.73 | 51.37 | 51.37 | 2.19% | 2,459,824 |
| Feb 6, 2026 | 49.85 | 50.94 | 49.43 | 50.27 | 50.27 | 0.06% | 2,511,436 |
| Feb 5, 2026 | 51.20 | 51.20 | 49.63 | 50.24 | 50.24 | -2.47% | 2,732,364 |
| Feb 4, 2026 | 52.00 | 52.78 | 50.86 | 51.51 | 51.51 | -1.98% | 3,707,094 |
| Feb 3, 2026 | 51.57 | 53.20 | 50.50 | 52.55 | 52.55 | 3.73% | 4,062,221 |
| Feb 2, 2026 | 53.55 | 53.80 | 50.66 | 50.66 | 50.66 | -5.91% | 4,945,869 |
| Jan 30, 2026 | 53.00 | 54.72 | 51.65 | 53.84 | 53.84 | 1.76% | 4,219,631 |
| Jan 29, 2026 | 56.20 | 56.40 | 52.50 | 52.91 | 52.91 | -5.85% | 5,497,215 |
| Jan 28, 2026 | 56.16 | 57.62 | 55.51 | 56.20 | 56.20 | -0.20% | 4,302,311 |
| Jan 27, 2026 | 55.26 | 56.52 | 54.00 | 56.31 | 56.31 | 1.73% | 4,124,533 |
| Jan 26, 2026 | 57.50 | 57.50 | 54.87 | 55.35 | 55.35 | -3.57% | 5,089,390 |
| Jan 23, 2026 | 57.20 | 57.97 | 56.60 | 57.40 | 57.40 | 0.38% | 6,281,222 |
| Jan 22, 2026 | 62.55 | 62.55 | 56.65 | 57.18 | 57.18 | -8.59% | 11,847,016 |
| Jan 21, 2026 | 59.85 | 63.70 | 59.82 | 62.55 | 62.55 | 3.54% | 5,396,530 |
| Jan 20, 2026 | 60.98 | 61.83 | 59.60 | 60.41 | 60.41 | -1.53% | 4,303,548 |
| Jan 19, 2026 | 62.20 | 63.68 | 60.62 | 61.35 | 61.35 | -1.37% | 4,046,556 |
| Jan 16, 2026 | 62.49 | 62.85 | 60.35 | 62.20 | 62.20 | 1.20% | 6,307,049 |
| Jan 15, 2026 | 58.30 | 61.50 | 57.70 | 61.46 | 61.46 | 5.87% | 6,739,961 |
| Jan 14, 2026 | 57.72 | 59.99 | 56.49 | 58.05 | 58.05 | 1.38% | 7,489,900 |
| Jan 13, 2026 | 57.85 | 60.00 | 57.10 | 57.26 | 57.26 | -1.62% | 5,160,616 |
| Jan 12, 2026 | 59.50 | 60.22 | 57.05 | 58.20 | 58.20 | -1.02% | 6,888,782 |
| Jan 9, 2026 | 56.96 | 60.30 | 55.44 | 58.80 | 58.80 | 2.30% | 8,442,867 |
| Jan 8, 2026 | 54.50 | 59.30 | 54.50 | 57.48 | 57.48 | 5.08% | 12,151,590 |
| Jan 7, 2026 | 51.30 | 54.91 | 51.30 | 54.70 | 54.70 | 7.70% | 10,528,410 |
| Jan 6, 2026 | 50.99 | 51.90 | 50.26 | 50.79 | 50.79 | -0.53% | 4,314,929 |
| Jan 5, 2026 | 49.21 | 51.24 | 49.18 | 51.06 | 51.06 | 4.61% | 5,452,362 |
| Dec 31, 2025 | 49.53 | 49.79 | 48.62 | 48.81 | 48.81 | -1.01% | 2,449,981 |
| Dec 30, 2025 | 49.33 | 49.97 | 49.22 | 49.31 | 49.31 | -0.12% | 2,459,405 |
| Dec 29, 2025 | 50.19 | 50.47 | 49.14 | 49.37 | 49.37 | -1.42% | 4,100,306 |
| Dec 26, 2025 | 50.15 | 52.17 | 49.86 | 50.08 | 50.08 | -0.16% | 5,234,785 |
| Dec 25, 2025 | 51.46 | 51.46 | 49.88 | 50.16 | 50.16 | -2.49% | 5,901,920 |
| Dec 24, 2025 | 50.71 | 51.87 | 50.37 | 51.44 | 51.44 | 1.88% | 3,979,002 |
| Dec 23, 2025 | 50.15 | 51.47 | 50.00 | 50.49 | 50.49 | 0.50% | 3,858,553 |
| Dec 22, 2025 | 50.20 | 51.78 | 49.80 | 50.24 | 50.24 | 1.54% | 5,199,618 |
| Dec 19, 2025 | 51.25 | 51.70 | 49.40 | 49.48 | 49.48 | -3.00% | 5,441,066 |
| Dec 18, 2025 | 51.81 | 52.10 | 50.35 | 51.01 | 51.01 | -1.58% | 4,524,248 |
| Dec 17, 2025 | 51.43 | 52.15 | 49.85 | 51.83 | 51.83 | 0.99% | 4,738,039 |
| Dec 16, 2025 | 53.01 | 53.47 | 50.56 | 51.32 | 51.32 | -4.07% | 4,198,961 |
| Dec 15, 2025 | 52.45 | 54.43 | 52.16 | 53.50 | 53.50 | 0.81% | 4,682,869 |
| Dec 12, 2025 | 53.03 | 53.59 | 51.60 | 53.07 | 53.07 | -0.15% | 4,926,241 |
| Dec 11, 2025 | 54.65 | 54.75 | 52.60 | 53.15 | 53.15 | -1.06% | 4,913,940 |
| Dec 10, 2025 | 53.01 | 54.28 | 52.28 | 53.72 | 53.72 | 0.15% | 4,504,187 |
| Dec 9, 2025 | 51.32 | 53.98 | 50.92 | 53.64 | 53.64 | 3.67% | 6,906,225 |
| Dec 8, 2025 | 50.34 | 52.88 | 49.60 | 51.74 | 51.74 | 3.27% | 7,126,873 |
| Dec 5, 2025 | 49.18 | 50.32 | 47.95 | 50.10 | 50.10 | 1.15% | 4,891,988 |
| Dec 4, 2025 | 48.42 | 50.10 | 48.10 | 49.53 | 49.53 | 1.66% | 4,123,243 |
| Dec 3, 2025 | 49.53 | 49.82 | 48.37 | 48.72 | 48.72 | -2.23% | 3,413,350 |
| Dec 2, 2025 | 50.28 | 50.45 | 49.30 | 49.83 | 49.83 | -2.08% | 4,003,323 |
| Dec 1, 2025 | 49.75 | 50.98 | 48.68 | 50.89 | 50.89 | 2.54% | 6,975,300 |
| Nov 28, 2025 | 47.02 | 49.70 | 46.43 | 49.63 | 49.63 | 5.15% | 6,019,379 |
| Nov 27, 2025 | 48.40 | 49.06 | 47.02 | 47.20 | 47.20 | -2.24% | 3,807,267 |
| Nov 26, 2025 | 46.25 | 49.95 | 45.10 | 48.28 | 48.28 | 4.34% | 7,831,575 |
| Nov 25, 2025 | 46.60 | 47.40 | 45.88 | 46.27 | 46.27 | 0.70% | 7,138,194 |
| Nov 24, 2025 | 48.00 | 49.20 | 45.69 | 45.95 | 45.95 | -4.19% | 7,205,585 |
| Nov 21, 2025 | 48.96 | 50.27 | 47.84 | 47.96 | 47.96 | -3.46% | 6,134,748 |
| Nov 20, 2025 | 50.55 | 51.10 | 48.96 | 49.68 | 49.68 | -0.68% | 6,216,720 |
| Nov 19, 2025 | 48.90 | 50.29 | 48.20 | 50.02 | 50.02 | 1.92% | 8,744,757 |
| Nov 18, 2025 | 46.63 | 49.75 | 45.62 | 49.08 | 49.08 | 5.25% | 9,446,205 |
| Nov 17, 2025 | 46.40 | 50.40 | 46.17 | 46.63 | 46.63 | 3.90% | 11,397,950 |
| Nov 14, 2025 | 44.81 | 45.88 | 43.95 | 44.88 | 44.88 | -0.44% | 4,014,387 |
| Nov 13, 2025 | 45.14 | 45.94 | 44.85 | 45.08 | 45.08 | -0.62% | 2,753,791 |
| Nov 12, 2025 | 45.87 | 46.41 | 44.90 | 45.36 | 45.36 | -1.18% | 2,631,230 |
| Nov 11, 2025 | 47.36 | 48.09 | 45.80 | 45.90 | 45.90 | -3.04% | 3,082,325 |
| Nov 10, 2025 | 46.95 | 47.70 | 46.42 | 47.34 | 47.34 | 1.00% | 2,705,107 |
| Nov 7, 2025 | 47.32 | 47.57 | 46.67 | 46.87 | 46.87 | -2.13% | 2,465,730 |
| Nov 6, 2025 | 47.26 | 48.33 | 46.44 | 47.89 | 47.89 | 2.00% | 3,109,640 |
| Nov 5, 2025 | 45.99 | 47.44 | 45.78 | 46.95 | 46.95 | -0.11% | 2,809,048 |
| Nov 4, 2025 | 47.46 | 47.99 | 46.40 | 47.00 | 47.00 | -0.97% | 2,889,191 |
| Nov 3, 2025 | 48.65 | 49.80 | 46.30 | 47.46 | 47.46 | -3.73% | 5,932,338 |
| Oct 31, 2025 | 49.70 | 51.51 | 49.26 | 49.30 | 49.30 | 0.63% | 6,323,703 |
| Oct 30, 2025 | 50.16 | 50.16 | 48.51 | 48.99 | 48.99 | -2.95% | 4,359,201 |
| Oct 29, 2025 | 49.12 | 50.49 | 48.68 | 50.48 | 50.48 | 2.85% | 5,033,437 |
| Oct 28, 2025 | 49.50 | 50.44 | 49.00 | 49.08 | 49.08 | -1.90% | 5,224,923 |
| Oct 27, 2025 | 49.00 | 50.86 | 48.70 | 50.03 | 50.03 | 3.35% | 8,271,468 |
| Oct 24, 2025 | 46.50 | 48.59 | 46.20 | 48.41 | 48.41 | 4.33% | 7,015,595 |
| Oct 23, 2025 | 46.69 | 47.21 | 45.51 | 46.40 | 46.40 | 0.69% | 4,728,448 |
| Oct 22, 2025 | 46.47 | 46.58 | 45.00 | 46.08 | 46.08 | -1.71% | 4,472,773 |
| Oct 21, 2025 | 46.00 | 47.08 | 45.60 | 46.88 | 46.88 | 2.49% | 5,837,936 |
| Oct 20, 2025 | 47.00 | 47.20 | 45.30 | 45.74 | 45.74 | -0.78% | 6,255,242 |
| Oct 17, 2025 | 49.80 | 49.89 | 45.94 | 46.10 | 46.10 | -7.22% | 9,747,615 |
| Oct 16, 2025 | 52.32 | 52.34 | 49.39 | 49.69 | 49.69 | -5.68% | 10,812,840 |
| Oct 15, 2025 | 54.32 | 54.43 | 50.80 | 52.68 | 52.68 | -4.22% | 12,811,770 |
| Oct 14, 2025 | 59.49 | 59.49 | 52.72 | 55.00 | 55.00 | -5.69% | 24,044,310 |
| Oct 13, 2025 | 48.00 | 58.32 | 48.00 | 58.32 | 58.32 | 20.00% | 20,358,170 |
| Oct 10, 2025 | 48.51 | 49.27 | 47.30 | 48.60 | 48.60 | -1.78% | 5,872,441 |
| Oct 9, 2025 | 49.25 | 50.94 | 48.88 | 49.48 | 49.48 | 0.53% | 7,770,511 |