Shenzhen Newway Photomask Making Co., Ltd (SHA:688401)
China
· Delayed Price · Currency is CNY 63.91
-0.29 (-0.45%)
At close: Apr 29, 2026
SHA:688401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.15 | 66.30 | 62.84 | 64.20 | 64.20 | - | 9,687,679 |
| Apr 27, 2026 | 64.10 | 66.24 | 62.89 | 64.20 | 64.20 | -1.23% | 11,994,060 |
| Apr 24, 2026 | 62.50 | 67.51 | 62.30 | 65.00 | 65.00 | 2.69% | 13,108,460 |
| Apr 23, 2026 | 65.08 | 65.85 | 62.31 | 63.30 | 63.30 | -9.33% | 16,116,680 |
| Apr 22, 2026 | 58.40 | 70.02 | 58.29 | 69.81 | 69.81 | 19.64% | 18,638,850 |
| Apr 21, 2026 | 56.35 | 58.60 | 55.50 | 58.35 | 58.35 | 3.37% | 5,312,324 |
| Apr 20, 2026 | 57.62 | 57.62 | 56.06 | 56.45 | 56.45 | -1.12% | 4,073,895 |
| Apr 17, 2026 | 54.57 | 57.24 | 53.53 | 57.09 | 57.09 | 4.56% | 6,024,037 |
| Apr 16, 2026 | 53.30 | 54.90 | 52.54 | 54.60 | 54.60 | 3.80% | 4,503,378 |
| Apr 15, 2026 | 53.24 | 53.90 | 52.40 | 52.60 | 52.60 | -0.94% | 3,126,297 |
| Apr 14, 2026 | 54.13 | 54.13 | 52.40 | 53.10 | 53.10 | -0.13% | 3,687,718 |
| Apr 13, 2026 | 52.48 | 54.30 | 52.44 | 53.17 | 53.17 | 0.45% | 3,295,474 |
| Apr 10, 2026 | 53.45 | 54.02 | 52.62 | 52.93 | 52.93 | 0.25% | 4,381,846 |
| Apr 9, 2026 | 52.89 | 53.14 | 51.92 | 52.80 | 52.80 | -1.07% | 4,253,011 |
| Apr 8, 2026 | 51.50 | 53.43 | 50.60 | 53.37 | 53.37 | 7.43% | 3,975,733 |
| Apr 7, 2026 | 50.20 | 50.94 | 49.25 | 49.68 | 49.68 | -1.04% | 2,154,564 |
| Apr 3, 2026 | 49.32 | 50.40 | 49.25 | 50.20 | 50.20 | 1.72% | 2,202,084 |
| Apr 2, 2026 | 50.70 | 50.70 | 48.84 | 49.35 | 49.35 | -2.85% | 2,219,550 |
| Apr 1, 2026 | 49.00 | 51.30 | 49.00 | 50.80 | 50.80 | 5.75% | 4,231,629 |
| Mar 31, 2026 | 48.58 | 48.83 | 47.31 | 48.04 | 48.04 | -1.70% | 2,599,011 |
| Mar 30, 2026 | 47.56 | 49.22 | 47.14 | 48.87 | 48.87 | 0.76% | 2,327,133 |
| Mar 27, 2026 | 47.50 | 49.55 | 47.12 | 48.50 | 48.50 | 1.02% | 2,909,034 |
| Mar 26, 2026 | 48.40 | 48.60 | 47.51 | 48.01 | 48.01 | -0.74% | 1,972,998 |
| Mar 25, 2026 | 46.70 | 49.85 | 46.70 | 48.37 | 48.37 | 4.43% | 3,846,487 |
| Mar 24, 2026 | 45.58 | 46.60 | 44.20 | 46.32 | 46.32 | 3.23% | 3,622,085 |
| Mar 23, 2026 | 46.33 | 47.00 | 44.36 | 44.87 | 44.87 | -4.61% | 3,757,418 |
| Mar 20, 2026 | 48.00 | 48.85 | 47.04 | 47.04 | 47.04 | -1.49% | 2,540,937 |
| Mar 19, 2026 | 48.90 | 49.20 | 47.52 | 47.75 | 47.75 | -4.25% | 3,003,883 |
| Mar 18, 2026 | 49.89 | 50.15 | 48.80 | 49.87 | 49.87 | 0.71% | 3,206,802 |
| Mar 17, 2026 | 51.90 | 52.05 | 49.50 | 49.52 | 49.52 | -4.29% | 2,569,080 |
| Mar 16, 2026 | 50.99 | 52.18 | 49.79 | 51.74 | 51.74 | 1.39% | 2,541,861 |
| Mar 13, 2026 | 52.30 | 52.87 | 51.03 | 51.03 | 51.03 | -2.54% | 2,566,373 |
| Mar 12, 2026 | 52.95 | 53.32 | 51.05 | 52.36 | 52.36 | -1.86% | 2,891,870 |
| Mar 11, 2026 | 53.26 | 54.75 | 53.00 | 53.35 | 53.35 | 0.57% | 3,578,455 |
| Mar 10, 2026 | 52.50 | 53.98 | 52.18 | 53.05 | 53.05 | 3.55% | 3,828,851 |
| 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 |