Hoymiles Power Electronics Inc. - 688032.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	113.63	112.72	112.72	114.49	111.86	1.7M
August 15, 2025	108.85	112.83	112.83	113.54	108.84	2.17M
August 14, 2025	112.01	109.4	109.4	112.5	108.24	1.47M
August 13, 2025	109	112.2	112.2	113.54	108.27	1.82M
August 12, 2025	110.11	109.41	109.41	110.56	108.37	1.17M
August 11, 2025	109	110.95	110.95	111.5	106.85	1.96M
August 08, 2025	107.64	107.61	107.61	110.28	106.8	1.39M
August 07, 2025	109	108.21	108.21	111.48	106.15	1.47M
August 06, 2025	107.77	109.38	109.38	112.25	107.63	1.85M
August 05, 2025	106	109.25	109.25	113.45	105.98	2.17M
August 04, 2025	103.21	107.89	107.89	109.12	101.79	1.52M
August 01, 2025	102.29	103.7	103.7	105.35	102.29	962,869
July 31, 2025	103.77	102.29	102.29	105.77	102	929,845
July 30, 2025	105.25	104.03	104.03	106.25	103.21	942,755
July 29, 2025	104.09	105.3	105.3	105.73	103.69	786,776
July 28, 2025	104.35	104.1	104.1	104.96	103.2	679,164
July 25, 2025	105.86	104.43	104.43	105.86	104	769,522
July 24, 2025	101.8	105.37	105.37	105.84	101.8	1.34M
July 23, 2025	102.88	102.2	102.2	104.51	102.03	937,680
July 22, 2025	101	102.65	102.65	103	100.56	881,962
July 21, 2025	100.58	101.39	101.39	101.57	100.49	668,650
July 18, 2025	101.6	100.58	100.58	102.5	100.35	691,396
July 17, 2025	101.3	101.18	101.18	101.89	100.2	642,158
July 16, 2025	101	100.86	100.86	101.47	100.55	458,865
July 15, 2025	102.94	101	101	103.1	100.28	700,190
July 14, 2025	103	102.9	102.9	103.76	102.3	498,209
July 11, 2025	103.16	103	103	103.88	102.6	762,875
July 10, 2025	103.16	103.38	103.38	105.67	103.1	1.16M
July 09, 2025	104	103.13	103.13	104.96	102.95	881,914
July 08, 2025	100	104.27	104.27	105.7	99.89	2.33M
July 07, 2025	99.5	100.06	100.06	101.2	99.3	719,161
July 04, 2025	101.63	99.85	99.85	102.66	99.55	918,971
July 03, 2025	100.47	101.61	101.61	102.82	99.51	1.08M
July 02, 2025	99.54	100.47	100.47	100.9	98.84	1.1M
July 01, 2025	99.86	99.13	99.13	99.86	98.41	729,925
June 30, 2025	97.69	99.86	99.86	100.08	97.69	1.19M
June 27, 2025	97.25	97.67	97.67	99.5	97.25	738,027
June 26, 2025	98.73	97.11	97.11	99.29	97.08	860,415
June 25, 2025	97.88	98.65	98.65	98.8	96.88	795,268
June 24, 2025	96	97.86	97.86	97.96	96	651,654
June 23, 2025	95.2	95.89	95.89	96.5	95.03	536,158
June 20, 2025	96	95.66	95.66	97.9	95.51	535,632
June 19, 2025	99.93	96	96	99.93	95.7	1.07M
June 18, 2025	100.39	102.15	98.95	103.24	100.17	1.15M
June 17, 2025	100.95	100.78	97.62	102	100.3	504,323
June 16, 2025	99.89	101.46	98.28	102.57	99.35	647,675
June 13, 2025	100.94	99.76	96.63	103.26	99.7	1.1M
June 12, 2025	99.79	101.77	98.58	102.04	98.9	1.15M
June 11, 2025	98.6	99.79	96.66	100.88	98.6	631,741
June 10, 2025	100.7	98.94	95.84	100.7	98.39	794,945
June 09, 2025	99.79	100.16	97.02	100.74	99.32	547,223
June 06, 2025	100.06	99.61	96.49	100.39	99.13	471,339
June 05, 2025	99.45	100.06	96.93	100.67	98.7	749,559
June 04, 2025	98.91	99.07	95.97	100.28	98.91	494,457
June 03, 2025	99.34	98.88	95.78	99.86	98.65	510,251
May 30, 2025	100.48	99.64	99.64	100.65	99.52	458,066
May 29, 2025	99.01	100.55	100.55	100.87	99.01	434,034
May 28, 2025	100.7	99.24	99.24	101.2	99.14	351,803
May 27, 2025	102	101.03	101.03	102	100.5	529,428
May 26, 2025	98.33	100.93	100.93	101.03	98.31	722,656

Hoymiles Power Electronics Inc. (688032.SS) SHH