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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	107.77	104.86	104.86	107.93	104.86	1.19M
February 12, 2026	108	108.25	108.25	109.42	107.19	828,101
February 11, 2026	108.86	108.25	108.25	111.18	108.16	1M
February 10, 2026	111.37	109.52	109.52	111.75	109.28	1.13M
February 09, 2026	110.78	111.54	111.54	113.53	109.44	1.77M
February 06, 2026	107.44	109.11	109.11	110.72	106.09	1.47M
February 05, 2026	113.99	108.44	108.44	113.99	108.06	2.03M
February 04, 2026	105.65	113.25	113.25	113.66	105.65	3.35M
February 03, 2026	102.26	106.85	106.85	108.2	102.26	2.11M
February 02, 2026	103.03	101.41	101.41	104.9	101.13	1.13M
January 30, 2026	106	103.19	103.19	106.85	101.99	1.59M
January 29, 2026	107	106.36	106.36	110.33	105.77	2.02M
January 28, 2026	112	107.74	107.74	112.14	107	2.08M
January 27, 2026	110.8	112.92	112.92	114.98	106.22	2.91M
January 26, 2026	118.4	111.5	111.5	119.94	111.23	3.9M
January 23, 2026	105.94	119.94	119.94	122	105.91	5.65M
January 22, 2026	103.48	105.8	105.8	106	102.5	1.54M
January 21, 2026	102.1	103.48	103.48	104.38	101.85	930,316
January 20, 2026	104.3	102.88	102.88	106.44	102.11	1.2M
January 19, 2026	102.4	104.36	104.36	105.63	102.36	1.48M
January 16, 2026	103	103.12	103.12	103.98	102.21	1.13M
January 15, 2026	101.88	102.4	102.4	103.76	101.5	737,725
January 14, 2026	102.9	102.4	102.4	105.25	101.25	2M
January 13, 2026	104.48	102.72	102.72	104.51	102.22	1.44M
January 12, 2026	103	104.4	104.4	104.94	102.76	1.33M
January 09, 2026	103.61	103.9	103.9	105.29	103.02	1.27M
January 08, 2026	103.46	104	104	105.2	102.43	1.01M
January 07, 2026	104.16	103.46	103.46	104.63	102.9	1M
January 06, 2026	101.05	104.22	104.22	105	101.01	1.33M
January 05, 2026	101.1	101.24	101.24	102.59	100.41	787,629
December 31, 2025	101.53	100.79	100.79	101.86	99.8	799,678
December 30, 2025	99	101.86	101.86	104.2	98.61	1.73M
December 29, 2025	97.91	99.2	99.2	99.85	97.34	1.1M
December 26, 2025	96.38	97.57	97.57	98.8	96.38	992,235
December 25, 2025	95.6	96.66	96.66	96.74	95.6	461,896
December 24, 2025	94.83	96	96	96.19	94.3	480,624
December 23, 2025	95.56	94.91	94.91	95.66	94.76	373,685
December 22, 2025	96.1	95.75	95.75	96.69	95.65	458,929
December 19, 2025	95.65	96	96	96.14	95.03	408,370
December 18, 2025	95.6	95.01	95.01	96.32	95	496,931
December 17, 2025	94.58	96.1	96.1	96.47	93.55	712,360
December 16, 2025	96.91	94.58	94.58	97.7	94.57	681,634
December 15, 2025	96.57	97.07	97.07	98.78	96.26	1.11M
December 12, 2025	95.54	96.25	96.25	97.85	95.54	1.36M
December 11, 2025	95.78	95.34	95.34	97.3	95.23	605,148
December 10, 2025	96.78	96.58	96.58	97.26	95.03	722,722
December 09, 2025	99.19	96.97	96.97	99.19	96.85	766,147
December 08, 2025	98.89	98.86	98.86	99.49	98.36	646,842
December 05, 2025	97.85	98.65	98.65	98.85	96.8	462,784
December 04, 2025	97.28	97.68	97.68	99.28	96.63	554,965
December 03, 2025	97.88	97.55	97.55	98.46	97.26	391,919
December 02, 2025	99.33	98.19	98.19	99.4	98	454,219
December 01, 2025	99.63	99.33	99.33	100.21	99.19	524,935
November 28, 2025	97.7	98.77	98.77	99.43	97.7	554,182
November 27, 2025	97.8	97.94	97.94	99.28	97.23	742,357
November 26, 2025	98.94	98.43	98.43	99.66	97.71	1.09M
November 25, 2025	100.67	100.89	100.89	102.14	100	670,869
November 24, 2025	101.14	100.37	100.37	101.14	99.46	664,778
November 21, 2025	103.95	100.28	100.28	104.73	100.08	1.23M
November 20, 2025	108.29	105.59	105.59	109.29	105.05	974,462

Hoymiles Power Electronics Inc. (688032.SS) SHH