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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	48.44	47.77	47.77	48.8	47.41	1.1M
July 03, 2025	48.08	48.68	48.68	48.86	48.02	999,558
July 02, 2025	48.89	48.24	48.24	48.89	47.8	1.2M
July 01, 2025	50.82	48.89	48.89	50.9	48.6	2.44M
June 30, 2025	49.5	50.89	50.89	51.88	48.91	2.97M
June 27, 2025	47.9	48.85	48.85	50.05	47.51	2.04M
June 26, 2025	48.65	47.66	47.66	49.48	47.64	1.8M
June 25, 2025	47.99	48.62	48.62	49.08	47.3	2.25M
June 24, 2025	46.39	47.65	47.65	48.51	46.21	2.03M
June 23, 2025	46	46.08	46.08	46.5	45.29	963,896
June 20, 2025	46	45.96	45.96	46.96	45.56	1.41M
June 19, 2025	47.8	46.16	46.16	49.33	45.8	2.5M
June 18, 2025	46.8	47.76	47.76	48.48	45.81	2.22M
June 17, 2025	47.39	46.8	46.8	47.54	46.2	1.35M
June 16, 2025	47.47	47.27	47.27	48.18	47.02	1.35M

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