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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	59.1	58.67	58.67	59.96	58.6	1.38M
February 12, 2026	58.46	59.35	59.35	59.9	58.04	1.92M
February 11, 2026	58.35	58.04	58.04	58.7	58.02	1.24M
February 10, 2026	59.04	58.35	58.35	59.1	58.25	1.17M
February 09, 2026	58.35	58.74	58.74	59.05	57.89	1.56M
February 06, 2026	57.11	57.45	57.45	58.32	56.71	1.57M
February 05, 2026	57.63	57.84	57.84	58.52	57.51	1.57M
February 04, 2026	59.57	58.28	58.28	59.8	57.6	2.04M
February 03, 2026	57.83	59.86	59.86	59.87	57.83	2.24M
February 02, 2026	59.51	57.81	57.81	60.11	57.81	2.19M
January 30, 2026	59.3	59.7	59.7	60.16	57.64	2.54M
January 29, 2026	61	59.52	59.52	62.17	59.45	2.54M
January 28, 2026	61.8	61.24	61.24	62.68	60.16	2.49M
January 27, 2026	59.99	62.05	62.05	62.2	58.47	3.47M
January 26, 2026	61.4	60.56	60.56	62.6	59.69	2.72M
January 23, 2026	61.36	61.8	61.8	62.19	60.9	2.34M
January 22, 2026	61.44	61	61	61.95	60.6	2.16M
January 21, 2026	60.61	61.49	61.49	61.62	60.05	2.42M
January 20, 2026	62.01	61.18	61.18	62.49	60.46	2.78M
January 19, 2026	62.96	61.39	61.39	63.14	61.34	4.34M
January 16, 2026	64.5	63.6	63.6	65.98	63.52	6.63M
January 15, 2026	67.42	62.77	62.77	67.9	62.24	10.2M
January 14, 2026	59.82	69.13	69.13	69.13	59.82	11.52M
January 13, 2026	59.05	57.61	57.61	59.68	57.61	3.84M
January 12, 2026	57.67	58.71	58.71	59.03	56.85	4.85M
January 09, 2026	56	57.7	57.7	59.68	56	6.06M
January 08, 2026	54.5	56.72	56.72	57.39	53.9	7.08M
January 07, 2026	52.38	52	52	52.68	51.8	1.69M
January 06, 2026	52	52.38	52.38	52.75	51.91	1.77M
January 05, 2026	50.96	52.16	52.16	52.18	50.82	1.91M
December 31, 2025	50.61	50.5	50.5	50.9	50.17	958,883
December 30, 2025	50.47	50.6	50.6	51.15	50.16	1.13M
December 29, 2025	51.16	50.47	50.47	51.4	50.02	1.26M
December 26, 2025	50.95	51.07	51.07	51.73	50.52	1.6M
December 25, 2025	50.9	51.04	51.04	51.28	50.42	1.51M
December 24, 2025	50.27	50.9	50.9	51.06	50	1.05M
December 23, 2025	50.51	50.2	50.2	50.77	50.02	1.01M
December 22, 2025	50.67	50.55	50.55	51.2	50.43	1.23M
December 19, 2025	49.95	50.3	50.3	51.14	49.95	1.5M
December 18, 2025	48.4	50.1	50.1	50.65	48.38	2.09M
December 17, 2025	48.22	48.7	48.7	48.84	47.5	1.16M
December 16, 2025	48.91	48.21	48.21	49.09	48.03	1.16M
December 15, 2025	49.73	49.03	49.03	49.73	48.91	873,098
December 12, 2025	48.55	49.57	49.57	49.86	48.5	1.04M
December 11, 2025	49.65	48.8	48.8	49.96	48.61	923,097
December 10, 2025	49.5	49.65	49.65	49.85	48.95	973,058
December 09, 2025	49.95	49.58	49.58	50.26	49.57	937,336
December 08, 2025	49.14	49.92	49.92	50.27	49.14	1.28M
December 05, 2025	48.4	49.13	49.13	49.17	47.77	1.03M
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

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