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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	26.3	26.17	26.17	26.63	25.88	3.12M
September 02, 2025	26.63	26.35	26.35	26.63	25.67	4.54M
September 01, 2025	26.7	26.59	26.59	27.07	26.38	4.32M
August 29, 2025	26.92	26.71	26.71	27.2	26.59	3.21M
August 28, 2025	27.15	26.86	26.86	27.29	26.05	5.26M
August 27, 2025	27.28	27.13	27.13	27.95	27.05	4.38M
August 26, 2025	27.51	27.27	27.27	27.53	27.22	3M
August 25, 2025	27.81	27.51	27.51	28.05	27.13	6.6M
August 22, 2025	27.06	27.74	27.74	27.75	26.41	7.05M
August 21, 2025	28.35	28.14	28.14	28.58	28	3.07M
August 20, 2025	28.01	28.38	28.38	28.48	27.72	3.51M
August 19, 2025	28.22	27.97	27.97	28.38	27.82	2.74M
August 18, 2025	28.63	28.19	28.19	28.67	28.14	3.79M
August 15, 2025	27.53	28.5	28.5	28.5	27.53	3.68M
August 14, 2025	28.46	27.43	27.43	28.54	27.4	4.18M
August 13, 2025	27.93	28.54	28.54	28.88	27.88	3.82M
August 12, 2025	28.17	27.94	27.94	28.45	27.78	3.58M
August 11, 2025	28.3	28.1	28.1	28.36	27.62	4.68M
August 08, 2025	27.2	28.35	28.35	28.62	27.18	5.8M
August 07, 2025	27.87	27.3	27.3	27.98	27.17	4.67M
August 06, 2025	26.8	27.58	27.58	28.16	26.8	6.3M
August 05, 2025	26.13	26.49	26.49	26.5	25.98	2.72M
August 04, 2025	25.47	26.1	26.1	26.11	25.35	2.71M
August 01, 2025	25.3	25.4	25.4	25.53	25.2	1.85M
July 31, 2025	25.31	25.25	25.25	25.65	25.14	2.3M
July 30, 2025	25.8	25.35	25.35	26.04	25.1	3.31M
July 29, 2025	25.75	25.84	25.84	26.24	25.64	3.18M
July 28, 2025	25.7	25.78	25.78	25.91	25.5	2.28M
July 25, 2025	25.66	25.63	25.63	26.02	25.47	2.47M
July 24, 2025	25.66	25.64	25.64	26.07	25.38	3.42M
July 23, 2025	26.05	25.61	25.61	26.25	25.5	3.75M
July 22, 2025	25.85	25.99	25.99	26.26	25.4	4.24M
July 21, 2025	25.28	25.75	25.75	26.26	24.8	5.66M
July 18, 2025	24.94	25.3	25.3	25.37	24.81	2.67M

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