China National Electric Apparatus Research Institute Co., Ltd. - 688128.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.81	28.51	28.51	28.81	28.2	1.24M
December 03, 2025	28.49	28.75	28.75	28.86	28.21	2.05M
December 02, 2025	29	28.48	28.48	29	28.4	1.55M
December 01, 2025	29.01	29.05	29.05	29.42	28.83	2.01M
November 28, 2025	28.54	28.78	28.78	28.82	28.22	1.62M
November 27, 2025	28.4	28.41	28.41	28.79	28.25	1.64M
November 26, 2025	28.67	28.24	28.24	28.71	28.2	1.84M
November 25, 2025	28.74	28.54	28.54	28.97	28.47	1.79M
November 24, 2025	27.81	28.55	28.55	28.75	27.69	2.99M
November 21, 2025	28.54	27.68	27.68	29.08	27.68	2.92M
November 20, 2025	29.79	28.9	28.9	29.88	28.83	1.87M
November 19, 2025	29.81	29.57	29.57	30.02	29.21	2.43M
November 18, 2025	29.83	29.81	29.81	30.09	29.46	1.93M
November 17, 2025	30.33	29.83	29.83	30.35	29.75	2.05M
November 14, 2025	30.35	30.26	30.26	30.58	30.13	2M
November 13, 2025	29.6	30.41	30.41	30.49	29.51	2.7M
November 12, 2025	30.47	29.6	29.6	30.47	29.37	3.38M
November 11, 2025	30.95	30.36	30.36	30.95	30.3	2.51M
November 10, 2025	31.39	30.69	30.69	31.65	30.4	3.55M
November 07, 2025	31.69	31.39	31.39	32.1	31.01	3.52M
November 06, 2025	31.59	31.91	31.91	32.2	31.41	3.3M
November 05, 2025	30.65	31.36	31.36	31.67	30.62	2.68M
November 04, 2025	32	31.04	31.04	32	30.88	3.51M
November 03, 2025	32.58	32	32	32.58	31.2	4.03M
October 31, 2025	32.9	32.22	32.22	33.48	32.16	4.7M
October 30, 2025	33.63	32.95	32.95	33.92	32.74	5.72M
October 29, 2025	32.66	33.86	33.86	34.16	32.6	7.13M
October 28, 2025	33.2	32.95	32.95	33.4	32.56	6.72M
October 27, 2025	32.05	33.9	33.9	34	32.05	8.71M
October 24, 2025	30.65	31.78	31.78	32.16	30.65	4.82M
October 23, 2025	31	30.87	30.87	31	30.06	4.41M
October 22, 2025	31.5	31.15	31.15	32.08	30.8	4.72M
October 21, 2025	31.1	31.46	31.46	31.69	30.92	4.51M
October 20, 2025	31.71	31.05	31.05	32	30.78	5.39M
October 17, 2025	33.21	31.39	31.39	33.74	31.29	7.94M
October 16, 2025	35.87	33.2	33.2	35.89	33.05	11.4M
October 15, 2025	35.5	36.53	36.53	37.88	34.5	13.86M
October 14, 2025	33.52	35.85	35.85	38.29	32.9	17.01M
October 13, 2025	32.8	33.39	33.39	34	32.1	12.01M
October 10, 2025	32.05	34.39	34.39	36.85	31.78	15.06M
October 09, 2025	32.02	31.68	31.68	32.36	31.02	7.42M
September 30, 2025	30.72	31.64	31.64	32.05	30.46	8.19M
September 29, 2025	29.72	30.76	30.76	31.19	29.55	6.23M
September 26, 2025	30.37	29.73	29.73	30.49	29.71	3.81M
September 25, 2025	29.8	30.36	30.36	31.35	29.78	7.03M
September 24, 2025	29.15	29.84	29.84	30.13	29.14	5.21M
September 23, 2025	30.19	29.59	29.59	30.37	28.9	6.79M
September 22, 2025	29.42	30.43	30.43	30.99	29.25	6.72M
September 19, 2025	30.18	29.43	29.43	30.36	29.43	5.64M
September 18, 2025	30.96	30.48	30.48	31.67	29.85	10.06M
September 17, 2025	29.83	31.38	31.38	32.38	29.69	12.22M
September 16, 2025	30.35	29.81	29.81	30.37	29.21	6.63M
September 15, 2025	29.26	30.21	30.21	30.95	29.12	11.87M
September 12, 2025	29.95	29.35	29.35	30.08	29.09	6.72M
September 11, 2025	29.7	29.86	29.86	30.29	29.24	8.7M
September 10, 2025	30.83	30.11	30.11	30.98	29.8	9.68M
September 09, 2025	33.16	30.98	30.98	33.16	30.88	15.64M
September 08, 2025	27.25	32.48	32.48	32.48	27.25	13.6M
September 05, 2025	26.36	27.07	27.07	27.14	26.32	5.44M
September 04, 2025	26.19	26.41	26.41	26.61	25.95	4.33M

China National Electric Apparatus Research Institute Co., Ltd. (688128.SS) SHH