Shanghai Awinic Technology Co.,Ltd. (SHA:688798)
China
· Delayed Price · Currency is CNY 87.73
+0.46 (0.53%)
Sep 17, 2025, 3:00 PM CST
SHA:688798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 86.75 | 88.70 | 85.30 | 87.73 | 87.73 | 0.53% | 5,695,383 |
| Sep 16, 2025 | 87.40 | 88.11 | 85.28 | 87.27 | 87.27 | -2.26% | 7,740,819 |
| Sep 15, 2025 | 95.00 | 96.40 | 89.00 | 89.29 | 89.29 | 4.91% | 15,257,630 |
| Sep 12, 2025 | 85.00 | 86.90 | 84.36 | 85.11 | 85.11 | 0.48% | 4,340,032 |
| Sep 11, 2025 | 81.60 | 85.22 | 81.20 | 84.70 | 84.70 | 4.05% | 4,667,247 |
| Sep 10, 2025 | 82.08 | 83.33 | 81.33 | 81.40 | 81.40 | -0.51% | 2,630,337 |
| Sep 9, 2025 | 84.01 | 85.10 | 81.39 | 81.82 | 81.82 | -3.51% | 3,626,937 |
| Sep 8, 2025 | 85.38 | 86.80 | 83.50 | 84.80 | 84.80 | -0.70% | 3,943,304 |
| Sep 5, 2025 | 84.00 | 85.70 | 83.00 | 85.40 | 85.40 | 2.20% | 4,087,208 |
| Sep 4, 2025 | 88.10 | 88.50 | 82.40 | 83.56 | 83.56 | -5.00% | 5,389,655 |
| Sep 3, 2025 | 88.35 | 90.21 | 87.15 | 87.96 | 87.96 | -0.44% | 4,556,555 |
| Sep 2, 2025 | 91.00 | 91.62 | 86.99 | 88.35 | 88.35 | -3.57% | 6,330,873 |
| Sep 1, 2025 | 93.35 | 95.56 | 88.90 | 91.62 | 91.62 | -2.49% | 7,536,278 |
| Aug 29, 2025 | 99.00 | 99.00 | 93.70 | 93.96 | 93.96 | -5.38% | 6,729,753 |
| Aug 28, 2025 | 96.19 | 99.30 | 93.64 | 99.30 | 99.30 | 3.89% | 7,978,819 |
| Aug 27, 2025 | 95.62 | 101.90 | 94.18 | 95.58 | 95.58 | -0.15% | 10,231,337 |
| Aug 26, 2025 | 94.00 | 97.85 | 92.40 | 95.72 | 95.72 | 0.06% | 7,161,649 |
| Aug 25, 2025 | 93.01 | 98.93 | 92.00 | 95.66 | 95.66 | 1.96% | 9,686,049 |
| Aug 22, 2025 | 91.00 | 96.55 | 91.00 | 93.82 | 93.82 | 1.43% | 10,152,545 |
| Aug 21, 2025 | 97.00 | 103.00 | 90.72 | 92.50 | 92.50 | -1.91% | 13,799,788 |
| Aug 20, 2025 | 81.01 | 97.00 | 79.28 | 94.30 | 94.30 | 15.85% | 13,614,718 |
| Aug 19, 2025 | 78.58 | 83.36 | 78.11 | 81.40 | 81.40 | 2.88% | 6,346,680 |
| Aug 18, 2025 | 76.80 | 80.70 | 75.42 | 79.12 | 79.12 | 4.27% | 6,394,050 |
| Aug 15, 2025 | 74.16 | 76.26 | 73.73 | 75.88 | 75.88 | 3.01% | 3,586,278 |
| Aug 14, 2025 | 77.89 | 78.69 | 73.50 | 73.66 | 73.66 | -2.93% | 5,545,661 |
| Aug 13, 2025 | 74.64 | 76.10 | 74.00 | 75.88 | 75.88 | 1.67% | 3,273,333 |
| Aug 12, 2025 | 73.29 | 76.93 | 72.85 | 74.63 | 74.63 | 1.84% | 3,951,237 |
| Aug 11, 2025 | 72.65 | 73.81 | 72.65 | 73.28 | 73.28 | 0.94% | 1,832,819 |
| Aug 8, 2025 | 73.31 | 73.46 | 72.57 | 72.60 | 72.60 | -1.40% | 1,774,085 |
| Aug 7, 2025 | 74.36 | 74.74 | 73.46 | 73.63 | 73.63 | -0.98% | 2,242,711 |
| Aug 6, 2025 | 72.65 | 74.42 | 71.50 | 74.36 | 74.36 | 2.13% | 2,396,800 |
| Aug 5, 2025 | 72.60 | 73.35 | 72.18 | 72.81 | 72.81 | 0.39% | 1,625,650 |
| Aug 4, 2025 | 71.00 | 73.49 | 70.70 | 72.53 | 72.53 | 1.80% | 2,130,778 |
| Aug 1, 2025 | 71.37 | 72.50 | 70.50 | 71.25 | 71.25 | 0.03% | 2,392,204 |
| Jul 31, 2025 | 72.80 | 73.70 | 71.07 | 71.23 | 71.23 | -2.81% | 3,579,979 |
| Jul 30, 2025 | 72.19 | 74.44 | 71.62 | 73.29 | 73.29 | 0.40% | 3,594,421 |
| Jul 29, 2025 | 69.80 | 73.57 | 69.55 | 73.00 | 73.00 | 4.00% | 4,014,796 |
| Jul 28, 2025 | 69.28 | 71.26 | 68.88 | 70.19 | 70.19 | 1.30% | 2,965,611 |
| Jul 25, 2025 | 68.42 | 69.55 | 68.03 | 69.29 | 69.29 | 1.30% | 2,460,559 |
| Jul 24, 2025 | 68.18 | 68.68 | 67.78 | 68.40 | 68.40 | 0.44% | 2,245,533 |
| Jul 23, 2025 | 67.10 | 68.20 | 66.51 | 68.10 | 68.10 | 1.66% | 2,526,929 |
| Jul 22, 2025 | 67.76 | 68.39 | 66.79 | 66.99 | 66.99 | -0.68% | 1,952,075 |
| Jul 21, 2025 | 66.80 | 67.55 | 66.41 | 67.45 | 67.45 | 1.32% | 1,656,661 |
| Jul 18, 2025 | 66.50 | 67.15 | 66.22 | 66.57 | 66.57 | - | 1,274,976 |
| Jul 17, 2025 | 66.01 | 66.72 | 65.60 | 66.57 | 66.57 | 0.42% | 1,580,566 |
| Jul 16, 2025 | 66.17 | 67.26 | 65.98 | 66.29 | 66.29 | 0.20% | 1,438,571 |
| Jul 15, 2025 | 66.72 | 67.07 | 65.52 | 66.16 | 66.16 | -0.69% | 1,677,932 |
| Jul 14, 2025 | 67.28 | 67.49 | 66.55 | 66.62 | 66.62 | -1.00% | 1,260,788 |
| Jul 11, 2025 | 66.67 | 67.60 | 66.10 | 67.29 | 67.29 | 0.61% | 2,082,843 |
| Jul 10, 2025 | 66.47 | 68.27 | 65.81 | 66.88 | 66.88 | 1.01% | 2,665,215 |