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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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