Qingdao NovelBeam Technology Co.,Ltd. (SHA:688677)
China
· Delayed Price · Currency is CNY 111.50
-11.16 (-9.10%)
Apr 29, 2026, 1:05 PM CST
SHA:688677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 122.20 | 125.21 | 118.76 | 122.66 | 122.66 | 3.28% | 7,649,636 |
| Apr 27, 2026 | 101.11 | 118.76 | 101.11 | 118.76 | 118.76 | 20.00% | 6,508,556 |
| Apr 24, 2026 | 96.66 | 101.00 | 96.47 | 98.97 | 98.97 | -1.54% | 10,419,715 |
| Apr 23, 2026 | 98.00 | 106.99 | 96.51 | 100.52 | 100.52 | 4.17% | 10,302,760 |
| Apr 22, 2026 | 92.09 | 97.16 | 88.22 | 96.50 | 96.50 | 4.75% | 8,387,471 |
| Apr 21, 2026 | 87.22 | 94.00 | 83.72 | 92.12 | 92.12 | 6.21% | 9,800,222 |
| Apr 20, 2026 | 82.85 | 89.71 | 82.00 | 86.73 | 86.73 | 5.47% | 9,773,535 |
| Apr 17, 2026 | 77.06 | 85.48 | 76.00 | 82.23 | 82.23 | 8.63% | 11,276,174 |
| Apr 16, 2026 | 69.26 | 76.20 | 69.26 | 75.70 | 75.70 | 8.76% | 9,367,222 |
| Apr 15, 2026 | 70.46 | 71.50 | 66.00 | 69.60 | 69.60 | -1.96% | 9,221,793 |
| Apr 14, 2026 | 72.31 | 76.60 | 70.00 | 70.99 | 70.99 | -0.71% | 8,782,095 |
| Apr 13, 2026 | 69.50 | 72.28 | 62.60 | 71.50 | 71.50 | -2.19% | 12,509,029 |
| Apr 10, 2026 | 74.48 | 74.70 | 70.81 | 73.10 | 73.10 | -0.08% | 8,906,274 |
| Apr 9, 2026 | 72.41 | 74.90 | 68.70 | 73.16 | 73.16 | 3.57% | 10,715,380 |
| Apr 8, 2026 | 68.08 | 73.69 | 68.08 | 70.64 | 70.64 | 7.27% | 10,495,820 |
| Apr 7, 2026 | 66.08 | 71.00 | 64.02 | 65.85 | 65.85 | -5.74% | 11,258,050 |
| Apr 3, 2026 | 63.74 | 72.40 | 62.35 | 69.86 | 69.86 | 12.82% | 14,023,420 |
| Apr 2, 2026 | 59.20 | 63.23 | 57.50 | 61.92 | 61.92 | -1.39% | 9,681,853 |
| Apr 1, 2026 | 57.00 | 64.60 | 54.70 | 62.79 | 62.79 | 14.81% | 14,611,200 |
| Mar 31, 2026 | 49.80 | 57.40 | 49.50 | 54.69 | 54.69 | 14.34% | 14,909,980 |
| Mar 30, 2026 | 39.75 | 47.83 | 39.26 | 47.83 | 47.83 | 19.99% | 7,527,732 |
| Mar 27, 2026 | 37.49 | 40.86 | 37.33 | 39.86 | 39.86 | 6.26% | 2,728,150 |
| Mar 26, 2026 | 38.31 | 38.52 | 37.32 | 37.51 | 37.51 | -1.42% | 829,479 |
| Mar 25, 2026 | 37.49 | 38.40 | 37.45 | 38.05 | 38.05 | 1.60% | 992,761 |
| Mar 24, 2026 | 36.80 | 37.48 | 36.36 | 37.45 | 37.45 | 3.14% | 1,236,645 |
| Mar 23, 2026 | 38.23 | 38.60 | 36.01 | 36.31 | 36.31 | -6.37% | 1,948,112 |
| Mar 20, 2026 | 38.83 | 39.46 | 38.00 | 38.78 | 38.78 | -0.49% | 930,939 |
| Mar 19, 2026 | 39.78 | 39.88 | 38.69 | 38.97 | 38.97 | -2.87% | 1,341,890 |
| Mar 18, 2026 | 39.90 | 40.29 | 39.56 | 40.12 | 40.12 | 0.53% | 954,446 |
| Mar 17, 2026 | 40.01 | 40.85 | 39.84 | 39.91 | 39.91 | 0.15% | 1,262,408 |
| Mar 16, 2026 | 39.35 | 40.19 | 39.35 | 39.85 | 39.85 | 0.63% | 1,201,598 |
| Mar 13, 2026 | 40.13 | 40.30 | 39.50 | 39.60 | 39.60 | -1.32% | 946,416 |
| Mar 12, 2026 | 40.40 | 40.56 | 39.60 | 40.13 | 40.13 | -0.50% | 1,148,201 |
| Mar 11, 2026 | 40.81 | 40.81 | 40.05 | 40.33 | 40.33 | -0.57% | 1,037,051 |
| Mar 10, 2026 | 40.29 | 40.81 | 39.76 | 40.56 | 40.56 | 2.04% | 1,529,189 |
| Mar 9, 2026 | 40.55 | 40.58 | 38.80 | 39.75 | 39.75 | -2.79% | 2,158,516 |
| Mar 6, 2026 | 40.80 | 41.45 | 40.56 | 40.89 | 40.89 | 0.44% | 1,578,705 |
| Mar 5, 2026 | 41.49 | 41.78 | 40.66 | 40.71 | 40.71 | -0.63% | 1,367,760 |
| Mar 4, 2026 | 41.45 | 42.29 | 40.88 | 40.97 | 40.97 | -2.68% | 1,671,217 |
| Mar 3, 2026 | 44.68 | 44.91 | 41.95 | 42.10 | 42.10 | -5.77% | 2,361,928 |
| Mar 2, 2026 | 45.50 | 46.66 | 44.21 | 44.68 | 44.68 | -2.72% | 2,432,459 |
| Feb 27, 2026 | 46.00 | 46.52 | 45.50 | 45.93 | 45.93 | -1.25% | 1,973,247 |
| Feb 26, 2026 | 46.88 | 47.10 | 46.45 | 46.51 | 46.51 | -0.68% | 1,072,875 |
| Feb 25, 2026 | 47.35 | 47.52 | 46.61 | 46.83 | 46.83 | -0.43% | 1,305,924 |
| Feb 24, 2026 | 47.76 | 48.30 | 46.15 | 47.03 | 47.03 | -0.70% | 1,334,441 |
| Feb 13, 2026 | 47.58 | 48.12 | 47.17 | 47.36 | 47.36 | -1.33% | 927,654 |
| Feb 12, 2026 | 48.46 | 49.37 | 47.71 | 48.00 | 48.00 | -0.74% | 1,400,127 |
| Feb 11, 2026 | 48.98 | 48.98 | 48.20 | 48.36 | 48.36 | -0.90% | 721,822 |
| Feb 10, 2026 | 48.79 | 49.33 | 48.14 | 48.80 | 48.80 | 0.45% | 1,100,856 |
| Feb 9, 2026 | 49.65 | 49.65 | 47.88 | 48.58 | 48.58 | -1.10% | 1,999,881 |
| Feb 6, 2026 | 50.02 | 50.12 | 48.85 | 49.12 | 49.12 | -1.80% | 1,770,289 |
| Feb 5, 2026 | 47.03 | 50.48 | 46.43 | 50.02 | 50.02 | 6.34% | 3,139,764 |
| Feb 4, 2026 | 47.24 | 47.59 | 46.27 | 47.04 | 47.04 | -0.74% | 1,082,848 |
| Feb 3, 2026 | 46.99 | 47.80 | 46.41 | 47.39 | 47.39 | 1.04% | 1,325,517 |
| Feb 2, 2026 | 46.92 | 49.10 | 46.60 | 46.90 | 46.90 | -1.01% | 2,444,975 |
| Jan 30, 2026 | 46.94 | 47.96 | 46.30 | 47.38 | 47.38 | 1.26% | 1,469,061 |
| Jan 29, 2026 | 47.49 | 48.14 | 46.52 | 46.79 | 46.79 | -1.47% | 1,053,026 |
| Jan 28, 2026 | 48.47 | 49.02 | 47.30 | 47.49 | 47.49 | -2.54% | 1,113,108 |
| Jan 27, 2026 | 48.26 | 49.28 | 47.33 | 48.73 | 48.73 | 1.16% | 1,614,035 |
| Jan 26, 2026 | 49.46 | 49.79 | 47.56 | 48.17 | 48.17 | -2.63% | 1,995,880 |
| Jan 23, 2026 | 49.03 | 49.77 | 48.61 | 49.47 | 49.47 | 1.21% | 1,087,550 |
| Jan 22, 2026 | 50.73 | 51.19 | 48.76 | 48.88 | 48.88 | -3.17% | 1,798,008 |
| Jan 21, 2026 | 49.25 | 50.97 | 49.00 | 50.48 | 50.48 | 2.29% | 1,300,544 |
| Jan 20, 2026 | 49.20 | 49.88 | 48.70 | 49.35 | 49.35 | 0.84% | 1,287,546 |
| Jan 19, 2026 | 48.87 | 50.11 | 47.99 | 48.94 | 48.94 | 0.62% | 1,621,689 |
| Jan 16, 2026 | 48.91 | 49.49 | 48.30 | 48.64 | 48.64 | 0.54% | 1,352,831 |
| Jan 15, 2026 | 47.70 | 48.58 | 47.20 | 48.38 | 48.38 | 0.81% | 1,199,950 |
| Jan 14, 2026 | 48.83 | 49.98 | 47.18 | 47.99 | 47.99 | -0.72% | 2,616,730 |
| Jan 13, 2026 | 47.60 | 49.99 | 47.03 | 48.34 | 48.34 | 1.64% | 2,824,753 |
| Jan 12, 2026 | 46.60 | 47.81 | 45.95 | 47.56 | 47.56 | 2.57% | 2,015,876 |
| Jan 9, 2026 | 45.70 | 46.50 | 45.57 | 46.37 | 46.37 | 1.51% | 1,677,073 |
| Jan 8, 2026 | 45.80 | 46.35 | 45.11 | 45.68 | 45.68 | 0.07% | 1,776,651 |
| Jan 7, 2026 | 45.11 | 46.18 | 44.30 | 45.65 | 45.65 | 0.77% | 2,739,469 |
| Jan 6, 2026 | 44.59 | 45.98 | 44.21 | 45.30 | 45.30 | 3.00% | 3,623,503 |
| Jan 5, 2026 | 43.56 | 44.36 | 43.14 | 43.98 | 43.98 | 1.90% | 2,582,518 |
| Dec 31, 2025 | 43.29 | 43.80 | 42.72 | 43.16 | 43.16 | -0.02% | 1,165,799 |
| Dec 30, 2025 | 42.57 | 43.25 | 42.42 | 43.17 | 43.17 | 1.43% | 1,460,730 |
| Dec 29, 2025 | 42.49 | 43.30 | 42.42 | 42.56 | 42.56 | -0.51% | 1,499,919 |
| Dec 26, 2025 | 43.37 | 43.90 | 42.60 | 42.78 | 42.78 | -1.13% | 1,180,434 |
| Dec 25, 2025 | 42.65 | 43.68 | 42.34 | 43.27 | 43.27 | 1.48% | 1,471,004 |
| Dec 24, 2025 | 43.20 | 43.20 | 42.37 | 42.64 | 42.64 | -0.68% | 1,366,406 |
| Dec 23, 2025 | 42.97 | 43.29 | 42.29 | 42.93 | 42.93 | 0.40% | 1,528,812 |
| Dec 22, 2025 | 42.84 | 43.63 | 42.44 | 42.76 | 42.76 | -0.54% | 1,546,276 |
| Dec 19, 2025 | 42.66 | 43.23 | 42.21 | 42.99 | 42.99 | 1.34% | 1,512,796 |
| Dec 18, 2025 | 42.38 | 43.50 | 42.11 | 42.42 | 42.42 | 0.21% | 2,375,450 |
| Dec 17, 2025 | 44.88 | 44.88 | 41.81 | 42.33 | 42.33 | -4.04% | 3,170,582 |
| Dec 16, 2025 | 44.83 | 45.20 | 44.00 | 44.11 | 44.11 | -1.74% | 935,366 |
| Dec 15, 2025 | 44.05 | 45.53 | 44.05 | 44.89 | 44.89 | 1.35% | 1,242,983 |
| Dec 12, 2025 | 43.99 | 45.00 | 43.52 | 44.29 | 44.29 | 1.19% | 954,719 |
| Dec 11, 2025 | 44.92 | 44.92 | 43.65 | 43.77 | 43.77 | -2.49% | 988,779 |
| Dec 10, 2025 | 45.05 | 45.05 | 43.69 | 44.89 | 44.89 | 0.34% | 1,107,433 |
| Dec 9, 2025 | 46.99 | 47.09 | 44.58 | 44.74 | 44.74 | -4.34% | 1,144,023 |
| Dec 8, 2025 | 46.69 | 47.08 | 46.00 | 46.77 | 46.77 | 0.17% | 1,433,101 |
| Dec 5, 2025 | 45.48 | 46.85 | 45.05 | 46.69 | 46.69 | 2.66% | 844,707 |
| Dec 4, 2025 | 45.61 | 45.97 | 44.82 | 45.48 | 45.48 | -0.04% | 600,846 |
| Dec 3, 2025 | 45.19 | 45.70 | 44.65 | 45.50 | 45.50 | 1.25% | 623,479 |
| Dec 2, 2025 | 45.63 | 45.63 | 44.65 | 44.94 | 44.94 | -1.10% | 575,107 |
| Dec 1, 2025 | 44.58 | 45.70 | 44.15 | 45.44 | 45.44 | 2.02% | 1,682,054 |
| Nov 28, 2025 | 45.45 | 45.45 | 44.21 | 44.54 | 44.54 | -1.96% | 1,249,116 |
| Nov 27, 2025 | 45.99 | 45.99 | 45.02 | 45.43 | 45.43 | 0.33% | 718,984 |