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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.32	48.4	48.4	48.58	47.82	680,014
December 03, 2025	49.18	48.6	48.6	49.18	48.16	832,448
December 02, 2025	49.75	49	49	49.75	48.81	798,440
December 01, 2025	49.02	49.62	49.62	49.86	48.73	1.35M
November 28, 2025	48.39	48.89	48.89	49	48.39	881,626
November 27, 2025	47.96	48.47	48.47	49.06	47.96	1.2M
November 26, 2025	48.36	47.95	47.95	48.95	47.88	1.05M
November 25, 2025	47.78	48.36	48.36	49.44	47.78	1.76M
November 24, 2025	46.85	47.46	47.46	47.79	46.59	1.11M
November 21, 2025	48.26	46.5	46.5	48.58	46.5	1.67M
November 20, 2025	48.55	48.61	48.61	48.87	47.81	1.26M
November 19, 2025	49.44	48.15	48.15	49.78	47.87	1.71M
November 18, 2025	49.44	49.51	49.51	50.3	49.1	1.12M
November 17, 2025	49.28	49.52	49.52	49.6	48.85	1.01M
November 14, 2025	49.72	49.18	49.18	50.26	49.18	1.24M
November 13, 2025	49.81	50	50	50.59	49.71	1.54M
November 12, 2025	50.5	50.16	50.16	50.79	49.54	1.43M
November 11, 2025	51.61	50.62	50.62	52.25	50.39	2.17M
November 10, 2025	51.5	51.39	51.39	53.3	51.23	2.81M
November 07, 2025	50.56	51.04	51.04	52.18	49.89	1.99M
November 06, 2025	50.3	50.83	50.83	51.29	50.23	1.42M
November 05, 2025	49.7	50.32	50.32	50.52	49.47	1.4M
November 04, 2025	51.5	50.29	50.29	51.5	49.86	1.92M
November 03, 2025	52.3	51.57	51.57	52.49	50.69	2.16M
October 31, 2025	52.09	52.3	52.3	53.39	51.99	1.62M
October 30, 2025	52.56	52.27	52.27	53.6	52.11	2.26M
October 29, 2025	52.88	52.8	52.8	53.39	51.9	2.5M
October 28, 2025	53.92	53	53	54.48	52.03	3.72M
October 27, 2025	54.5	54.61	54.61	55.73	53.91	3.5M
October 24, 2025	51.38	54.8	54.8	55.56	50.7	4.68M
October 23, 2025	50.77	50.88	50.88	51.08	50.06	1.51M
October 22, 2025	51.32	51.26	51.26	51.9	50.7	1.46M
October 21, 2025	48.92	51.83	51.83	52.17	48.65	3.41M
October 20, 2025	48.7	48.9	48.9	49.56	48.41	1.81M
October 17, 2025	50.16	48.11	48.11	50.63	48.1	2.82M
October 16, 2025	51.85	50.45	50.45	52.3	50.1	2.49M
October 15, 2025	51.43	51.72	51.72	52.3	50.77	2.91M
October 14, 2025	55.25	51.39	51.39	56.12	51.02	4.26M
October 13, 2025	53.6	54.63	54.63	54.86	52.61	2.79M
October 10, 2025	56.17	56.04	56.04	57.43	54.98	3.97M
October 09, 2025	56.8	56.51	56.51	57.65	56.33	4.28M
September 30, 2025	56.72	56.8	56.8	57.6	56.6	2.67M
September 29, 2025	55.69	56.7	56.7	56.83	55.36	1.99M
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

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