Beijing InHand Networks Technology Co., Ltd. - 688080.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.4	55.68	55.68	58	55.6	2.73M
September 25, 2025	56.93	57.65	57.65	58.39	56.93	3.26M
September 24, 2025	54.51	57.19	57.19	57.2	54.2	3.67M
September 23, 2025	56.4	54.83	54.83	57.76	53.45	3.35M
September 22, 2025	55.53	55.97	55.97	56.3	55.11	2.45M
September 19, 2025	56.4	56.06	56.06	57.14	55.35	2.85M
September 18, 2025	56.55	56.2	56.2	58.1	55.4	4M
September 17, 2025	55.17	57.01	57.01	57.55	54.73	3.66M
September 16, 2025	55.01	55.29	55.29	55.55	53.8	2.31M
September 15, 2025	55.75	55.14	55.14	56.3	54.8	2.86M
September 12, 2025	56.3	55.95	55.95	56.83	55.51	2.94M
September 11, 2025	53.8	56.25	56.25	56.35	53.12	3.11M
September 10, 2025	54.01	53.55	53.55	54.79	53.55	1.99M
September 09, 2025	55.43	54.02	54.02	55.58	53.73	1.94M
September 08, 2025	54.08	55.41	55.41	55.65	53.56	3.4M
September 05, 2025	52.66	54.08	54.08	54.27	52.01	2.92M
September 04, 2025	54.46	52.26	52.26	55.5	51.51	3.82M
September 03, 2025	54.63	54.66	54.66	56.15	54.19	3.47M
September 02, 2025	58.2	54.57	54.57	58.4	54	5.21M
September 01, 2025	58.14	57.86	57.86	58.67	56.6	4.25M
August 29, 2025	60.37	57.85	57.85	60.37	57.53	5.39M
August 28, 2025	59.46	60.28	60.28	61.43	57.61	7.51M
August 27, 2025	56.76	59.45	59.45	63.99	56.47	10.63M
August 26, 2025	54.98	55.6	55.6	56.76	53.8	5.19M
August 25, 2025	54.14	55.15	55.15	57.08	53.81	7.27M
August 22, 2025	53.3	52.91	52.91	55.51	51.85	7.48M
August 21, 2025	52.11	51.38	51.38	52.59	50.78	2.77M
August 20, 2025	51.08	52.26	52.26	52.26	50.19	3.26M
August 19, 2025	51	51.08	51.08	51.3	50.04	2.46M
August 18, 2025	49.44	51.26	51.26	51.77	49.44	3.73M
August 15, 2025	48.28	49.29	49.29	49.66	48.25	2.46M
August 14, 2025	49.41	48.36	48.36	49.41	48.32	2.01M
August 13, 2025	48.65	49.35	49.35	49.73	48.5	2.73M
August 12, 2025	48.57	48.61	48.61	48.93	47.59	2.02M
August 11, 2025	47.5	48.33	48.33	48.91	47.4	2.19M
August 08, 2025	48.69	47.48	47.48	48.85	47.2	2M
August 07, 2025	49.07	48.8	48.8	49.58	48.26	1.8M
August 06, 2025	48.07	49.07	49.07	49.49	47.96	2.15M
August 05, 2025	47.15	48.38	48.38	48.38	46.75	1.93M
August 04, 2025	45.84	46.9	46.9	46.99	45.77	1.07M
August 01, 2025	46.6	46.3	46.3	46.95	45.42	1.84M
July 31, 2025	47	46.28	46.28	48.55	46.15	3.43M
July 30, 2025	48.59	47.12	47.12	48.59	46.42	2.66M
July 29, 2025	48.47	48.63	48.63	48.98	48	2.37M
July 28, 2025	48.1	48.49	48.49	48.65	47.75	2.03M
July 25, 2025	47.85	48.07	48.07	48.17	47.25	1.72M
July 24, 2025	48.18	47.8	47.8	48.87	47.57	2.59M
July 23, 2025	47.77	48.42	48.42	48.96	46.93	2.04M
July 22, 2025	47.8	48.12	48.12	50.19	47.8	2.55M
July 21, 2025	47.95	48.13	48.13	48.6	47.81	1.02M
July 18, 2025	48.9	48.01	48.01	49.08	47.79	1.27M
July 17, 2025	48.63	48.77	48.77	49.3	48.03	1.66M
July 16, 2025	49.19	48.57	48.57	49.27	48.22	1.38M
July 15, 2025	46.99	48.95	48.95	49.79	46.63	2.18M
July 14, 2025	46.48	46.99	46.99	47.03	46.21	599,560
July 11, 2025	46.08	46.53	46.53	46.87	46.08	919,325
July 10, 2025	46.01	46.52	46.32	47.5	45.23	1.66M
July 09, 2025	48.59	47.76	47.76	48.9	47.5	1.14M
July 08, 2025	47.5	48.59	48.59	48.76	47.41	952,890
July 07, 2025	48	47.66	47.66	48	47.2	623,953

Beijing InHand Networks Technology Co., Ltd. (688080.SS) SHH