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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.23	29.91	29.91	30.45	29.83	1.77M
February 12, 2026	30.1	30.29	30.29	30.35	29.83	1.74M
February 11, 2026	29.8	29.98	29.98	30.1	29.65	1.35M
February 10, 2026	29.97	29.77	29.77	30.1	29.64	1.88M
February 09, 2026	29.81	29.91	29.91	30.75	29.74	3.14M
February 06, 2026	29.07	29.26	29.26	29.69	28.86	1.77M
February 05, 2026	29.78	29.51	29.26	30.24	29.35	2.17M
February 04, 2026	30.25	30.12	29.86	30.3	29.76	2.32M
February 03, 2026	29.9	30.3	30.04	30.45	29.68	2.32M
February 02, 2026	30.31	29.64	29.39	30.62	29.63	2.68M
January 30, 2026	30.12	30.39	30.13	30.66	29.64	2.38M
January 29, 2026	31.16	30.3	30.04	31.33	30.2	3.35M
January 28, 2026	31.35	31.09	31.09	31.57	31.03	3.03M
January 27, 2026	31.86	31.56	31.56	32.04	30.58	3.52M
January 26, 2026	32.43	31.86	31.86	32.6	31.56	5.58M
January 23, 2026	31.97	32.4	32.4	32.51	31.75	4.85M
January 22, 2026	32.6	31.85	31.85	32.79	31.63	5.62M
January 21, 2026	32.26	32.26	32.26	32.38	31.85	5.09M
January 20, 2026	32.56	32.51	32.51	32.76	31.78	5.45M
January 19, 2026	31.51	32.89	32.89	33.1	31.51	6.96M
January 16, 2026	31.53	31.51	31.51	32.33	31.39	3.96M
January 15, 2026	30.5	31.16	31.16	31.19	30.5	2.92M
January 14, 2026	31	30.78	30.78	31.66	30.45	4.77M
January 13, 2026	31.8	31.06	31.06	31.9	30.81	4.62M
January 12, 2026	31.7	31.78	31.78	31.89	31.1	6.26M
January 09, 2026	31.52	31.74	31.74	31.93	31.13	4.46M
January 08, 2026	30.35	31.44	31.44	32.28	30.35	5.78M
January 07, 2026	30.01	30.47	30.47	30.87	29.93	4.15M
January 06, 2026	29.83	30.09	30.09	30.3	29.64	3.26M
January 05, 2026	29.22	29.83	29.83	29.87	29.07	2.86M
December 31, 2025	29.53	29.08	29.08	29.64	29	1.79M
December 30, 2025	29.3	29.53	29.53	29.63	29.13	1.52M
December 29, 2025	29.6	29.29	29.29	29.67	29.25	1.49M
December 26, 2025	29.79	29.55	29.55	29.84	29.42	2.1M
December 25, 2025	29.54	29.65	29.65	29.78	29.46	1.59M
December 24, 2025	29.45	29.54	29.54	29.65	29.22	1.74M
December 23, 2025	29.4	29.34	29.34	29.64	29.19	2.03M
December 22, 2025	29	29.38	29.38	29.77	28.87	3.33M
December 19, 2025	28.21	28.9	28.9	29.28	28.21	2.53M
December 18, 2025	27.71	28.15	28.15	28.44	27.71	1.28M
December 17, 2025	27.81	28.17	28.17	28.23	27.53	2.04M
December 16, 2025	28.91	27.91	27.91	29.1	27.75	2.74M
December 15, 2025	29.42	29.01	29.01	29.53	28.91	2.35M
December 12, 2025	28.61	29.31	29.31	29.44	28.61	4.23M
December 11, 2025	28.61	28.6	28.6	29.25	28.51	2.47M
December 10, 2025	28.77	28.54	28.54	28.77	28.2	1.41M
December 09, 2025	28.6	28.5	28.5	29	28.43	1.7M
December 08, 2025	28.56	28.75	28.75	29	28.56	2.03M
December 05, 2025	28.49	28.62	28.62	28.69	28.33	1.87M
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

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