Hainan Jinpan Smart Technology Co., Ltd. (SHA:688676)
China
· Delayed Price · Currency is CNY 88.57
+0.06 (0.07%)
Apr 29, 2026, 11:25 AM CST
SHA:688676 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 88.60 | 89.10 | 88.00 | 88.22 | - | -0.33% | 1,325,891 |
| Apr 28, 2026 | 90.05 | 91.50 | 87.66 | 88.51 | 88.51 | -1.69% | 10,384,910 |
| Apr 27, 2026 | 91.90 | 92.00 | 89.40 | 90.03 | 90.03 | -2.91% | 12,952,760 |
| Apr 24, 2026 | 93.70 | 96.75 | 91.53 | 92.73 | 92.73 | 0.22% | 21,905,440 |
| Apr 23, 2026 | 95.00 | 97.77 | 90.32 | 92.53 | 92.53 | -1.25% | 21,570,370 |
| Apr 22, 2026 | 87.60 | 95.00 | 87.50 | 93.70 | 93.70 | 6.24% | 20,877,310 |
| Apr 21, 2026 | 90.68 | 90.83 | 87.20 | 88.20 | 88.20 | -1.46% | 9,763,876 |
| Apr 20, 2026 | 87.17 | 91.18 | 86.30 | 89.51 | 89.51 | 2.37% | 14,866,010 |
| Apr 17, 2026 | 86.50 | 88.58 | 85.02 | 87.44 | 87.44 | 0.99% | 13,333,160 |
| Apr 16, 2026 | 86.36 | 87.28 | 84.01 | 86.58 | 86.58 | 1.26% | 10,486,600 |
| Apr 15, 2026 | 87.00 | 89.00 | 85.14 | 85.50 | 85.50 | 0.26% | 15,759,150 |
| Apr 14, 2026 | 84.60 | 86.66 | 83.20 | 85.28 | 85.28 | 2.43% | 13,984,210 |
| Apr 13, 2026 | 82.87 | 85.00 | 82.00 | 83.26 | 83.26 | -1.28% | 15,894,790 |
| Apr 10, 2026 | 86.00 | 86.50 | 84.25 | 84.34 | 84.34 | -0.51% | 16,016,030 |
| Apr 9, 2026 | 79.68 | 85.58 | 78.80 | 84.77 | 84.77 | 4.59% | 24,077,150 |
| Apr 8, 2026 | 74.10 | 81.19 | 74.10 | 81.05 | 81.05 | 14.53% | 23,642,020 |
| Apr 7, 2026 | 72.22 | 73.35 | 70.58 | 70.77 | 70.77 | -1.71% | 8,904,639 |
| Apr 3, 2026 | 73.98 | 74.00 | 72.00 | 72.00 | 72.00 | -1.37% | 6,341,148 |
| Apr 2, 2026 | 75.50 | 76.49 | 72.30 | 73.00 | 73.00 | -4.01% | 10,585,510 |
| Apr 1, 2026 | 76.00 | 76.50 | 75.09 | 76.05 | 76.05 | 2.08% | 7,248,594 |
| Mar 31, 2026 | 76.65 | 77.50 | 74.32 | 74.50 | 74.50 | -2.91% | 10,562,370 |
| Mar 30, 2026 | 76.80 | 77.88 | 75.20 | 76.73 | 76.73 | -1.08% | 9,975,600 |
| Mar 27, 2026 | 76.60 | 78.94 | 76.60 | 77.57 | 77.57 | -0.42% | 8,714,999 |
| Mar 26, 2026 | 80.78 | 81.00 | 77.50 | 77.90 | 77.90 | -3.37% | 10,819,160 |
| Mar 25, 2026 | 80.17 | 82.88 | 80.10 | 80.62 | 80.62 | 1.72% | 11,974,770 |
| Mar 24, 2026 | 80.37 | 80.59 | 76.51 | 79.26 | 79.26 | 0.80% | 11,503,000 |
| Mar 23, 2026 | 78.11 | 82.50 | 77.42 | 78.63 | 78.63 | -2.20% | 13,736,918 |
| Mar 20, 2026 | 82.50 | 83.55 | 80.00 | 80.40 | 80.40 | -1.57% | 12,764,860 |
| Mar 19, 2026 | 82.37 | 83.50 | 81.00 | 81.68 | 81.68 | -3.80% | 12,064,060 |
| Mar 18, 2026 | 82.99 | 85.58 | 81.28 | 84.91 | 84.91 | 2.30% | 12,806,401 |
| Mar 17, 2026 | 89.60 | 90.57 | 82.21 | 83.00 | 83.00 | -8.35% | 19,549,720 |
| Mar 16, 2026 | 93.80 | 93.86 | 87.68 | 90.56 | 90.56 | -3.64% | 15,112,550 |
| Mar 13, 2026 | 94.29 | 96.10 | 93.01 | 93.98 | 93.98 | -0.61% | 10,105,370 |
| Mar 12, 2026 | 96.66 | 96.66 | 93.00 | 94.56 | 94.56 | -2.11% | 15,962,970 |
| Mar 11, 2026 | 100.24 | 100.24 | 96.46 | 96.60 | 96.60 | -4.59% | 21,452,490 |
| Mar 10, 2026 | 101.66 | 105.50 | 98.91 | 101.25 | 101.25 | 0.67% | 21,527,844 |
| Mar 9, 2026 | 99.10 | 102.39 | 95.00 | 100.58 | 100.58 | -1.45% | 20,131,300 |
| Mar 6, 2026 | 103.22 | 105.58 | 99.67 | 102.06 | 102.06 | 0.87% | 20,393,770 |
| Mar 5, 2026 | 98.70 | 105.65 | 98.06 | 101.18 | 101.18 | 5.86% | 24,841,930 |
| Mar 4, 2026 | 91.01 | 99.20 | 91.01 | 95.58 | 95.58 | 2.67% | 16,432,820 |
| Mar 3, 2026 | 100.06 | 100.06 | 92.88 | 93.09 | 93.09 | -7.24% | 17,641,460 |
| Mar 2, 2026 | 98.35 | 103.30 | 98.30 | 100.36 | 100.36 | -0.29% | 12,609,240 |
| Feb 27, 2026 | 101.42 | 103.50 | 100.00 | 100.65 | 100.65 | -3.11% | 11,607,040 |
| Feb 26, 2026 | 98.82 | 104.87 | 98.00 | 103.88 | 103.88 | 1.96% | 17,848,450 |
| Feb 25, 2026 | 100.50 | 101.98 | 99.51 | 101.88 | 101.88 | 1.49% | 13,435,200 |
| Feb 24, 2026 | 97.00 | 102.22 | 96.00 | 100.38 | 100.38 | 4.74% | 18,425,259 |
| Feb 13, 2026 | 98.00 | 98.58 | 95.30 | 95.84 | 95.84 | -3.29% | 13,002,524 |
| Feb 12, 2026 | 91.88 | 101.20 | 91.75 | 99.10 | 99.10 | 9.32% | 28,242,940 |
| Feb 11, 2026 | 92.79 | 94.70 | 90.51 | 90.65 | 90.65 | -2.32% | 10,822,800 |
| Feb 10, 2026 | 93.11 | 95.21 | 92.50 | 92.80 | 92.80 | -1.56% | 9,042,030 |
| Feb 9, 2026 | 94.62 | 96.08 | 91.18 | 94.27 | 94.27 | 1.58% | 15,390,390 |
| Feb 6, 2026 | 91.72 | 96.50 | 90.10 | 92.80 | 92.80 | -0.28% | 11,940,350 |
| Feb 5, 2026 | 102.00 | 102.51 | 92.70 | 93.06 | 93.06 | -10.35% | 22,233,120 |
| Feb 4, 2026 | 100.00 | 105.98 | 99.58 | 103.80 | 103.80 | 5.70% | 28,593,629 |
| Feb 3, 2026 | 93.50 | 98.78 | 93.50 | 98.20 | 98.20 | 4.36% | 19,271,765 |
| Feb 2, 2026 | 95.99 | 99.90 | 93.66 | 94.10 | 94.10 | 2.82% | 24,773,960 |
| Jan 30, 2026 | 92.08 | 92.85 | 86.53 | 91.52 | 91.52 | -1.59% | 15,676,710 |
| Jan 29, 2026 | 97.31 | 98.28 | 92.85 | 93.00 | 93.00 | -5.38% | 13,778,050 |
| Jan 28, 2026 | 96.60 | 99.18 | 94.29 | 98.29 | 98.29 | 0.94% | 15,567,170 |
| Jan 27, 2026 | 96.11 | 97.82 | 93.11 | 97.37 | 97.37 | 1.44% | 13,454,670 |
| Jan 26, 2026 | 98.90 | 100.27 | 94.80 | 95.99 | 95.99 | -2.95% | 15,865,140 |
| Jan 23, 2026 | 98.10 | 101.81 | 98.10 | 98.91 | 98.91 | 0.28% | 13,258,330 |
| Jan 22, 2026 | 100.71 | 102.96 | 98.00 | 98.63 | 98.63 | -3.04% | 13,190,490 |
| Jan 21, 2026 | 98.90 | 102.35 | 97.70 | 101.72 | 101.72 | -0.07% | 15,981,310 |
| Jan 20, 2026 | 105.00 | 107.42 | 101.00 | 101.79 | 101.79 | -4.19% | 23,117,490 |
| Jan 19, 2026 | 96.00 | 107.60 | 96.00 | 106.24 | 106.24 | 8.43% | 27,137,240 |
| Jan 16, 2026 | 101.02 | 106.00 | 97.28 | 97.98 | 97.98 | 2.06% | 28,014,550 |
| Jan 15, 2026 | 95.80 | 99.45 | 92.38 | 96.00 | 96.00 | -0.97% | 24,174,240 |
| Jan 14, 2026 | 93.00 | 102.99 | 91.28 | 96.94 | 96.94 | 4.29% | 38,004,660 |
| Jan 13, 2026 | 87.00 | 95.99 | 83.60 | 92.95 | 92.95 | 5.42% | 39,134,860 |
| Jan 12, 2026 | 88.90 | 93.38 | 83.06 | 88.17 | 88.17 | -0.07% | 27,325,150 |
| Jan 9, 2026 | 85.28 | 90.28 | 84.37 | 88.23 | 88.23 | 2.52% | 18,639,720 |
| Jan 8, 2026 | 87.80 | 89.98 | 85.89 | 86.06 | 86.06 | -0.96% | 16,567,540 |
| Jan 7, 2026 | 85.66 | 89.35 | 85.53 | 86.89 | 86.89 | 0.64% | 15,629,470 |
| Jan 6, 2026 | 89.48 | 90.01 | 85.13 | 86.34 | 86.34 | -4.09% | 20,872,740 |
| Jan 5, 2026 | 89.50 | 92.65 | 89.18 | 90.02 | 90.02 | -0.35% | 14,182,110 |
| Dec 31, 2025 | 94.35 | 95.68 | 90.00 | 90.34 | 90.34 | -0.78% | 14,256,054 |
| Dec 30, 2025 | 90.56 | 93.00 | 87.44 | 91.05 | 91.05 | -0.14% | 17,000,838 |
| Dec 29, 2025 | 92.86 | 92.98 | 89.80 | 91.18 | 91.18 | -2.44% | 15,615,747 |
| Dec 26, 2025 | 89.50 | 96.20 | 87.19 | 93.46 | 93.46 | 3.49% | 22,835,380 |
| Dec 25, 2025 | 88.40 | 93.69 | 88.39 | 90.31 | 90.31 | -0.28% | 16,710,850 |
| Dec 24, 2025 | 87.36 | 93.22 | 86.70 | 90.56 | 90.56 | 4.01% | 22,269,460 |
| Dec 23, 2025 | 88.50 | 90.80 | 87.00 | 87.07 | 87.07 | -2.94% | 21,757,880 |
| Dec 22, 2025 | 84.00 | 94.87 | 83.83 | 89.71 | 89.71 | 7.85% | 31,018,710 |
| Dec 19, 2025 | 85.00 | 85.78 | 82.65 | 83.18 | 83.18 | 1.44% | 13,816,860 |
| Dec 18, 2025 | 84.00 | 85.17 | 82.00 | 82.00 | 82.00 | -7.57% | 21,084,870 |
| Dec 17, 2025 | 80.00 | 96.00 | 75.50 | 88.72 | 88.72 | 9.64% | 32,138,170 |
| Dec 16, 2025 | 84.00 | 84.50 | 79.59 | 80.92 | 80.92 | -5.15% | 15,068,840 |
| Dec 15, 2025 | 82.00 | 86.70 | 81.42 | 85.31 | 85.31 | 2.41% | 18,480,890 |
| Dec 12, 2025 | 79.98 | 84.99 | 79.52 | 83.30 | 83.30 | 5.43% | 19,384,720 |
| Dec 11, 2025 | 85.30 | 86.94 | 79.01 | 79.01 | 79.01 | -5.92% | 18,097,605 |
| Dec 10, 2025 | 82.20 | 84.87 | 79.30 | 83.98 | 83.98 | 1.98% | 17,597,240 |
| Dec 9, 2025 | 82.15 | 84.00 | 80.44 | 82.35 | 82.35 | -1.20% | 14,050,770 |
| Dec 8, 2025 | 82.20 | 84.77 | 80.65 | 83.35 | 83.35 | 2.86% | 15,182,520 |
| Dec 5, 2025 | 78.50 | 82.50 | 77.61 | 81.03 | 81.03 | 3.55% | 17,535,230 |
| Dec 4, 2025 | 76.29 | 78.66 | 74.42 | 78.25 | 78.25 | 0.99% | 11,434,670 |
| Dec 3, 2025 | 78.25 | 80.00 | 77.03 | 77.48 | 77.48 | -2.04% | 9,852,235 |
| Dec 2, 2025 | 79.82 | 81.80 | 78.08 | 79.09 | 79.09 | -0.93% | 11,818,140 |
| Dec 1, 2025 | 82.00 | 83.19 | 78.80 | 79.83 | 79.83 | -2.48% | 18,858,210 |
| Nov 28, 2025 | 74.01 | 83.62 | 73.47 | 81.86 | 81.86 | 8.86% | 26,067,698 |