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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	24.9	24.91	24.91	25.06	24.71	1.96M
July 16, 2025	24.75	24.82	24.82	25.07	24.58	2.12M
July 15, 2025	24.64	24.61	24.61	24.95	24.43	1.97M
July 14, 2025	24.32	24.69	24.69	25.07	24.09	2.92M
July 11, 2025	24.16	24.2	24.2	24.35	23.78	2.43M
July 10, 2025	24.21	24.13	24.13	24.32	23.98	1.23M
July 09, 2025	24.62	24.24	24.24	24.62	24.19	1.36M
July 08, 2025	24.34	24.5	24.5	24.59	24.22	1.68M
July 07, 2025	24.15	24.34	24.34	24.41	23.97	1.4M
July 04, 2025	24.28	24.1	24.1	24.37	24.06	1.48M
July 03, 2025	24.32	24.34	24.34	24.53	24.11	1.59M
July 02, 2025	24.63	24.37	24.37	24.69	24.3	1.45M
July 01, 2025	24.49	24.69	24.69	24.73	24.36	1.92M
June 30, 2025	24.4	24.5	24.5	24.75	24.02	1.72M
June 27, 2025	24.27	24.4	24.4	24.54	24.21	1.47M
June 26, 2025	24.36	24.34	24.34	24.85	24.22	2.27M
June 25, 2025	23.92	24.35	24.35	24.59	23.9	2.84M
June 24, 2025	23.3	23.91	23.91	23.92	23.18	1.83M
June 23, 2025	23.05	23.26	23.26	23.56	23.05	1.48M
June 20, 2025	23.16	23.16	23.16	23.67	23.12	1.31M
June 19, 2025	23.45	23.3	23.3	23.63	23.16	1.3M
June 18, 2025	23.37	23.4	23.4	23.57	23.2	1.44M
June 17, 2025	23.91	23.82	23.32	24.15	23.73	1.21M

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