Beijing Worldia Diamond Tools Co.,Ltd. - 688028.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66.3	66.1	66.1	68.59	64.68	9.14M
December 03, 2025	64.55	65.9	65.9	70.55	64.55	12.28M
December 02, 2025	64.4	64.4	64.4	68	63.04	11.02M
December 01, 2025	66.34	67.45	67.45	69.65	65.06	9.21M
November 28, 2025	69	67	67	71.91	66.5	12.02M
November 27, 2025	74.5	70.33	70.33	75.2	68.89	13.5M
November 26, 2025	66.17	74.9	74.9	76.6	66.17	14.18M
November 25, 2025	68.2	66.45	66.45	69.77	64.95	10.5M
November 24, 2025	63.8	68.2	68.2	69.1	63.8	11.76M
November 21, 2025	61.88	64.35	64.35	69	60.51	13.41M
November 20, 2025	65.6	62.86	62.86	67.65	62.5	5.08M
November 19, 2025	65.61	63.71	63.71	65.73	62.68	5.84M
November 18, 2025	68.98	65.04	65.04	69.09	64	8.88M
November 17, 2025	72.87	68.01	68.01	73.4	66.78	12.13M
November 14, 2025	74.75	72.51	72.51	75.33	72.04	7.93M
November 13, 2025	75	75.33	75.33	78	71.32	13.29M
November 12, 2025	76.99	74.57	74.57	79	70	17.48M
November 11, 2025	73.87	83.9	83.9	85.36	72.18	18.2M
November 10, 2025	64.9	71.13	71.13	73.59	64.9	14.97M
November 07, 2025	55.78	64.78	64.78	66	55.78	14.79M
November 06, 2025	50.42	56.39	56.39	57.3	50.42	11.77M
November 05, 2025	47.62	50.7	50.7	53.66	47.62	9.45M
November 04, 2025	52.26	49.03	49.03	53.2	48.17	7.66M
November 03, 2025	50.06	52.26	52.26	54.8	49.58	8.75M
October 31, 2025	52.9	51.5	51.5	53.67	50.6	13.11M
October 30, 2025	46.89	53.8	53.8	53.96	45.68	18.94M
October 29, 2025	46.04	44.97	44.97	47.5	44.18	7.53M
October 28, 2025	47.4	46.04	46.04	48.06	45	5.15M
October 27, 2025	47.24	47.39	47.39	47.87	46.37	6.43M
October 24, 2025	44.9	46.56	46.56	46.97	44	7.66M
October 23, 2025	44.41	44.86	44.86	46.32	43.76	6.24M
October 22, 2025	45.2	44.2	44.2	45.91	43.61	5.09M
October 21, 2025	44.56	45.57	45.57	46	43.5	8.11M
October 20, 2025	42.49	44.39	44.39	45.64	42.02	7.93M
October 17, 2025	43.83	41.81	41.81	44.29	41.61	4.66M
October 16, 2025	43.77	43.61	43.61	45.58	43.1	5.54M
October 15, 2025	43.43	43.77	43.77	44.42	42.84	4.28M
October 14, 2025	46	43.2	43.2	47.67	42.96	7.67M
October 13, 2025	43.96	45.46	45.46	46.45	43.11	8.96M
October 10, 2025	52	47.43	47.43	52.94	47.29	8.56M
October 09, 2025	49.63	50.73	50.73	52.13	47.67	8.65M
September 30, 2025	51.44	49.38	49.38	52.32	49.08	8.03M
September 29, 2025	55	51.99	51.99	55.34	51.03	7.75M
September 26, 2025	53.93	54	54	55.48	52.35	8.41M
September 25, 2025	51.33	54.42	54.42	54.9	48.1	13.47M
September 24, 2025	52	51.33	51.21	53.67	49.66	11.13M
September 23, 2025	50.7	49	48.89	51.83	47.1	11.06M
September 22, 2025	48.41	50.71	50.59	51.88	47.7	16.73M
September 19, 2025	47.6	44.8	44.8	48.29	43.63	11.56M
September 18, 2025	41.58	47.6	47.6	48.9	41.1	20.29M
September 17, 2025	43	41.83	41.83	43.9	40.4	12.53M
September 16, 2025	45.8	43.15	43.15	47.95	42.51	15.08M
September 15, 2025	44.47	44.99	44.99	45.67	42.88	16.36M
September 12, 2025	38.01	43.26	43.26	45	38.01	25.33M
September 11, 2025	35.9	37.5	37.5	37.7	35.17	12.47M
September 10, 2025	33.32	36.31	36.31	36.35	32.88	14.46M
September 09, 2025	33.86	33.53	33.53	35	32.46	15.74M
September 08, 2025	30.4	35.42	35.42	35.42	30.4	20.8M
September 05, 2025	28.29	29.52	29.52	29.97	27.9	8.04M
September 04, 2025	28.81	28.42	28.42	30.55	27.8	11.09M

Beijing Worldia Diamond Tools Co.,Ltd. (688028.SS) SHH