Shanghai Awinic Technology Co.,Ltd. (SHA:688798)
China
· Delayed Price · Currency is CNY 71.21
-1.21 (-1.67%)
Mar 9, 2026, 3:00 PM CST
SHA:688798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.48 | 72.80 | 71.13 | 72.42 | 72.42 | 1.17% | 1,662,642 |
| Mar 5, 2026 | 72.70 | 73.17 | 71.26 | 71.58 | 71.58 | 0.59% | 2,387,486 |
| Mar 4, 2026 | 71.07 | 72.80 | 70.62 | 71.16 | 71.16 | -1.19% | 2,478,563 |
| Mar 3, 2026 | 77.76 | 78.10 | 72.00 | 72.02 | 72.02 | -7.30% | 4,547,932 |
| Mar 2, 2026 | 78.95 | 80.18 | 77.41 | 77.69 | 77.69 | -3.42% | 4,132,299 |
| Feb 27, 2026 | 80.21 | 80.44 | 78.63 | 80.44 | 80.44 | 0.30% | 3,195,372 |
| Feb 26, 2026 | 79.19 | 80.64 | 78.35 | 80.20 | 80.20 | 1.02% | 2,863,225 |
| Feb 25, 2026 | 78.40 | 80.00 | 77.83 | 79.39 | 79.39 | 1.26% | 2,535,128 |
| Feb 24, 2026 | 79.49 | 79.59 | 77.40 | 78.40 | 78.40 | -0.14% | 2,317,943 |
| Feb 13, 2026 | 79.25 | 79.83 | 78.41 | 78.51 | 78.51 | -1.64% | 2,211,167 |
| Feb 12, 2026 | 77.08 | 80.18 | 76.77 | 79.82 | 79.82 | 3.66% | 3,660,684 |
| Feb 11, 2026 | 77.30 | 77.80 | 76.41 | 77.00 | 77.00 | -0.13% | 2,188,249 |
| Feb 10, 2026 | 77.76 | 78.50 | 77.10 | 77.10 | 77.10 | -1.36% | 1,885,165 |
| Feb 9, 2026 | 75.67 | 78.18 | 75.49 | 78.16 | 78.16 | 4.41% | 3,200,512 |
| Feb 6, 2026 | 74.93 | 75.77 | 74.04 | 74.86 | 74.86 | -0.80% | 2,120,772 |
| Feb 5, 2026 | 76.00 | 76.35 | 74.90 | 75.46 | 75.46 | -1.87% | 2,650,108 |
| Feb 4, 2026 | 77.90 | 78.27 | 75.72 | 76.90 | 76.90 | -2.13% | 3,108,648 |
| Feb 3, 2026 | 77.92 | 78.84 | 77.21 | 78.57 | 78.57 | 2.24% | 3,198,264 |
| Feb 2, 2026 | 82.00 | 82.00 | 76.67 | 76.85 | 76.85 | -6.78% | 5,558,087 |
| Jan 30, 2026 | 81.25 | 83.65 | 80.02 | 82.44 | 82.44 | 1.27% | 5,321,145 |
| Jan 29, 2026 | 84.28 | 84.72 | 81.03 | 81.41 | 81.41 | -3.43% | 5,359,933 |
| Jan 28, 2026 | 81.69 | 85.87 | 81.69 | 84.30 | 84.30 | 4.25% | 9,360,762 |
| Jan 27, 2026 | 77.51 | 80.95 | 75.55 | 80.86 | 80.86 | 4.09% | 6,061,170 |
| Jan 26, 2026 | 80.85 | 81.78 | 77.53 | 77.68 | 77.68 | -4.10% | 4,709,578 |
| Jan 23, 2026 | 79.16 | 81.08 | 79.16 | 81.00 | 81.00 | 1.40% | 4,552,847 |
| Jan 22, 2026 | 80.00 | 80.80 | 79.50 | 79.88 | 79.88 | -4.23% | 7,669,011 |
| Jan 21, 2026 | 81.85 | 83.50 | 81.50 | 83.41 | 83.41 | 1.72% | 7,929,345 |
| Jan 20, 2026 | 82.56 | 83.52 | 81.15 | 82.00 | 82.00 | 2.76% | 8,569,869 |
| Jan 19, 2026 | 80.49 | 80.75 | 78.87 | 79.80 | 79.80 | -2.48% | 5,265,376 |
| Jan 16, 2026 | 79.90 | 82.70 | 79.60 | 81.83 | 81.83 | 2.74% | 5,083,845 |
| Jan 15, 2026 | 79.00 | 79.88 | 78.06 | 79.65 | 79.65 | 0.40% | 3,075,356 |
| Jan 14, 2026 | 78.68 | 81.18 | 78.20 | 79.33 | 79.33 | 1.37% | 5,728,679 |
| Jan 13, 2026 | 80.51 | 80.51 | 78.01 | 78.26 | 78.26 | -2.81% | 4,136,270 |
| Jan 12, 2026 | 80.49 | 80.77 | 79.18 | 80.52 | 80.52 | 0.71% | 3,850,223 |
| Jan 9, 2026 | 78.79 | 80.00 | 78.63 | 79.95 | 79.95 | 0.99% | 3,132,275 |
| Jan 8, 2026 | 78.08 | 80.51 | 78.03 | 79.17 | 79.17 | 0.64% | 3,267,864 |
| Jan 7, 2026 | 78.85 | 80.04 | 78.28 | 78.67 | 78.67 | - | 3,717,448 |
| Jan 6, 2026 | 78.55 | 79.32 | 77.41 | 78.67 | 78.67 | 0.78% | 3,250,213 |
| Jan 5, 2026 | 76.93 | 78.31 | 76.34 | 78.06 | 78.06 | 2.56% | 3,490,879 |
| Dec 31, 2025 | 76.05 | 76.43 | 74.85 | 76.11 | 76.11 | 0.58% | 2,288,774 |
| Dec 30, 2025 | 75.06 | 76.16 | 75.00 | 75.67 | 75.67 | 0.09% | 2,071,984 |
| Dec 29, 2025 | 76.20 | 76.98 | 75.26 | 75.60 | 75.60 | - | 2,068,433 |
| Dec 26, 2025 | 75.70 | 76.66 | 75.25 | 75.60 | 75.60 | -0.62% | 2,246,149 |
| Dec 25, 2025 | 75.60 | 76.89 | 75.19 | 76.07 | 76.07 | 1.09% | 2,748,979 |
| Dec 24, 2025 | 73.00 | 75.48 | 72.72 | 75.25 | 75.25 | 3.48% | 3,218,375 |
| Dec 23, 2025 | 72.50 | 73.37 | 72.00 | 72.72 | 72.72 | 0.39% | 1,814,034 |
| Dec 22, 2025 | 72.01 | 72.95 | 72.01 | 72.44 | 72.44 | 1.44% | 1,914,104 |
| Dec 19, 2025 | 72.00 | 72.39 | 71.41 | 71.41 | 71.41 | - | 1,687,281 |
| Dec 18, 2025 | 71.51 | 72.40 | 71.13 | 71.41 | 71.41 | -0.82% | 1,626,207 |
| Dec 17, 2025 | 71.20 | 72.22 | 70.01 | 72.00 | 72.00 | 1.61% | 2,000,323 |
| Dec 16, 2025 | 72.49 | 72.77 | 70.50 | 70.86 | 70.86 | -2.26% | 1,932,554 |
| Dec 15, 2025 | 74.20 | 74.33 | 72.43 | 72.50 | 72.50 | -3.05% | 1,855,357 |
| Dec 12, 2025 | 73.60 | 74.88 | 72.67 | 74.78 | 74.78 | 1.87% | 2,233,439 |
| Dec 11, 2025 | 75.12 | 75.18 | 73.37 | 73.41 | 73.41 | -1.83% | 1,897,984 |
| Dec 10, 2025 | 74.55 | 75.17 | 73.80 | 74.78 | 74.78 | -0.20% | 1,674,565 |
| Dec 9, 2025 | 75.80 | 76.38 | 74.84 | 74.93 | 74.93 | -0.89% | 2,183,829 |
| Dec 8, 2025 | 74.07 | 75.97 | 74.00 | 75.60 | 75.60 | 1.98% | 2,890,968 |
| Dec 5, 2025 | 73.20 | 74.33 | 71.70 | 74.13 | 74.13 | 1.55% | 3,806,899 |
| Dec 4, 2025 | 73.55 | 73.66 | 71.63 | 73.00 | 73.00 | -0.52% | 3,616,602 |
| Dec 3, 2025 | 76.23 | 76.69 | 73.11 | 73.38 | 73.38 | -3.83% | 4,510,667 |
| Dec 2, 2025 | 80.00 | 80.18 | 76.00 | 76.30 | 76.30 | -3.27% | 5,805,255 |
| Dec 1, 2025 | 75.08 | 79.88 | 74.39 | 78.88 | 78.88 | 5.68% | 5,289,790 |
| Nov 28, 2025 | 73.30 | 74.92 | 73.07 | 74.64 | 74.64 | 1.87% | 2,033,515 |
| Nov 27, 2025 | 73.25 | 74.80 | 73.12 | 73.27 | 73.27 | 0.04% | 2,114,859 |
| Nov 26, 2025 | 73.06 | 74.29 | 72.34 | 73.24 | 73.24 | -0.68% | 2,068,187 |
| Nov 25, 2025 | 73.42 | 74.76 | 72.73 | 73.74 | 73.74 | 1.60% | 3,567,706 |
| Nov 24, 2025 | 72.06 | 73.05 | 71.58 | 72.58 | 72.58 | 1.06% | 1,991,176 |
| Nov 21, 2025 | 74.03 | 74.89 | 71.75 | 71.82 | 71.82 | -4.37% | 2,515,107 |
| Nov 20, 2025 | 77.00 | 77.07 | 74.90 | 75.10 | 75.10 | -1.20% | 1,479,788 |
| Nov 19, 2025 | 75.90 | 77.13 | 75.68 | 76.01 | 76.01 | 0.14% | 1,861,399 |
| Nov 18, 2025 | 75.46 | 76.63 | 75.22 | 75.90 | 75.90 | 0.26% | 1,723,311 |
| Nov 17, 2025 | 75.93 | 76.32 | 74.68 | 75.70 | 75.70 | -0.34% | 2,671,084 |
| Nov 14, 2025 | 77.10 | 78.65 | 75.96 | 75.96 | 75.96 | -2.49% | 3,645,613 |
| Nov 13, 2025 | 78.68 | 79.17 | 77.01 | 77.90 | 77.90 | -1.24% | 3,972,309 |
| Nov 12, 2025 | 78.00 | 80.48 | 77.51 | 78.88 | 78.88 | 0.46% | 2,173,172 |
| Nov 11, 2025 | 80.98 | 81.47 | 78.47 | 78.52 | 78.52 | -2.34% | 1,789,979 |
| Nov 10, 2025 | 80.21 | 81.41 | 79.61 | 80.40 | 80.40 | 0.14% | 1,595,079 |
| Nov 7, 2025 | 80.60 | 81.19 | 79.87 | 80.29 | 80.29 | -1.22% | 1,706,800 |
| Nov 6, 2025 | 82.65 | 82.95 | 80.01 | 81.28 | 81.28 | -0.88% | 2,489,852 |
| Nov 5, 2025 | 79.78 | 83.30 | 79.54 | 82.00 | 82.00 | 0.81% | 2,534,880 |
| Nov 4, 2025 | 82.65 | 84.35 | 80.78 | 81.34 | 81.34 | -1.99% | 2,073,246 |
| Nov 3, 2025 | 82.38 | 83.48 | 80.19 | 82.99 | 82.99 | 0.07% | 2,434,297 |
| Oct 31, 2025 | 82.62 | 83.79 | 81.80 | 82.93 | 82.93 | 1.02% | 2,691,701 |
| Oct 30, 2025 | 83.49 | 84.56 | 82.05 | 82.09 | 82.09 | -1.68% | 2,589,555 |
| Oct 29, 2025 | 83.02 | 84.50 | 83.02 | 83.49 | 83.49 | 0.20% | 2,234,960 |
| Oct 28, 2025 | 82.01 | 84.59 | 81.72 | 83.32 | 83.32 | 0.64% | 2,906,203 |
| Oct 27, 2025 | 83.00 | 84.23 | 81.80 | 82.79 | 82.79 | 0.35% | 2,823,393 |
| Oct 24, 2025 | 80.21 | 82.73 | 80.21 | 82.50 | 82.50 | 3.90% | 2,935,166 |
| Oct 23, 2025 | 79.52 | 79.95 | 77.78 | 79.40 | 79.40 | -0.59% | 1,796,797 |
| Oct 22, 2025 | 79.72 | 81.43 | 78.89 | 79.87 | 79.87 | -0.81% | 1,795,261 |
| Oct 21, 2025 | 79.10 | 80.64 | 78.91 | 80.52 | 80.52 | 2.38% | 2,100,649 |
| Oct 20, 2025 | 79.63 | 80.23 | 78.12 | 78.65 | 78.65 | 1.00% | 1,965,979 |
| Oct 17, 2025 | 83.06 | 83.79 | 77.52 | 77.87 | 77.87 | -6.18% | 3,487,165 |
| Oct 16, 2025 | 83.70 | 85.00 | 82.47 | 83.00 | 83.00 | -1.06% | 2,499,014 |
| Oct 15, 2025 | 82.81 | 84.45 | 82.15 | 83.89 | 83.89 | 1.34% | 2,422,711 |
| Oct 14, 2025 | 86.30 | 88.66 | 82.52 | 82.78 | 82.78 | -3.19% | 3,845,387 |
| Oct 13, 2025 | 81.00 | 86.08 | 80.30 | 85.51 | 85.51 | -1.03% | 4,411,401 |
| Oct 10, 2025 | 90.80 | 91.05 | 85.70 | 86.40 | 86.40 | -5.89% | 5,897,876 |
| Oct 9, 2025 | 93.67 | 94.99 | 91.43 | 91.81 | 91.81 | -0.67% | 6,361,735 |
| Sep 30, 2025 | 90.50 | 93.33 | 90.20 | 92.43 | 92.43 | 2.88% | 5,246,872 |