Henan Shijia Photons Technology Co., Ltd. - 688313.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	70.88	76	76	76.9	69.67	37.81M
September 04, 2025	84.8	70.9	70.9	85.84	68.31	54.89M
September 03, 2025	79.56	82.42	82.42	84.97	77	42.83M
September 02, 2025	84.5	78.7	78.7	88.99	76.79	52.48M
September 01, 2025	84.34	83.49	83.49	86.53	77.38	51.72M
August 29, 2025	85.16	83.01	83.01	85.42	81.1	42.65M
August 28, 2025	80.1	86.17	86.17	87.44	80.1	51.69M
August 27, 2025	72	81	81	84.58	71.3	62.81M
August 26, 2025	71.6	70.48	70.48	74.3	69.55	36.4M
August 25, 2025	67	71.44	71.44	72.18	66.05	48.31M
August 22, 2025	60.02	64.76	64.76	65.88	59.96	37.37M
August 21, 2025	63.2	60.95	60.95	64.36	59.76	27.05M
August 20, 2025	63.02	62.79	62.79	63.02	59.1	34.48M
August 19, 2025	63.54	64.31	64.31	67.17	63.27	42.72M
August 18, 2025	57.21	65.29	65.29	67.32	57.21	64.65M
August 15, 2025	56.55	56.1	56.1	56.8	54.78	28.19M
August 14, 2025	60.62	56.43	56.43	60.65	56.35	39.89M
August 13, 2025	58.88	61.54	61.54	63.46	58.88	43.82M
August 12, 2025	55	59.08	59.08	59.99	54.83	43.44M
August 11, 2025	54.8	55.45	55.45	56.78	54.54	26.24M
August 08, 2025	55.04	54.92	54.92	56.96	54.69	25.59M
August 07, 2025	56.62	55.85	55.85	57.89	54.44	29.8M
August 06, 2025	56.76	57.15	57.15	57.88	55.71	28.05M
August 05, 2025	56.8	57.17	57.17	58.97	55.39	43.33M
August 04, 2025	53.85	54.6	54.6	54.96	52.25	30.08M
August 01, 2025	52.82	55.46	55.46	55.48	52.12	50.14M
July 31, 2025	62.82	54.1	54.1	64.28	53.35	70.11M
July 30, 2025	61	61.8	61.8	64.2	58.87	51.54M
July 29, 2025	60.98	66.88	66.88	66.95	60.01	39.38M
July 28, 2025	55.26	60.8	60.8	61.2	55.26	36.62M
July 25, 2025	54.2	55.64	55.64	56.51	53.6	27.14M
July 24, 2025	59.12	53.68	53.68	59.3	53.02	41.72M
July 23, 2025	54.37	57.84	57.84	59.16	53.58	35.14M
July 22, 2025	53	55.39	55.39	59.77	53	40.32M
July 21, 2025	52.05	52.95	52.95	54.62	52.05	27.5M
July 18, 2025	52.59	53.5	53.5	55.55	51.6	38.61M
July 17, 2025	47.01	52.23	52.23	53.58	46.88	41.74M
July 16, 2025	48.69	47.01	47.01	51.63	46.96	41.81M
July 15, 2025	43.96	48.68	48.68	49.6	43.96	44.82M
July 14, 2025	42.9	42.87	42.87	43.35	39.36	42.61M
July 11, 2025	39.98	43.7	43.7	44.98	39.4	44.67M
July 10, 2025	38.05	38.05	38.05	38.05	38.05	0
July 09, 2025	38.05	38.05	38.05	38.05	38.05	0
July 08, 2025	38.05	38.05	38.05	38.05	38.05	0
July 07, 2025	38.05	38.05	38.05	38.05	38.05	0
July 04, 2025	38.05	38.05	38.05	38.05	38.05	0
July 03, 2025	38.05	38.05	38.05	38.05	38.05	0
July 02, 2025	38.05	38.05	38.05	38.05	38.05	0
July 01, 2025	38.05	38.05	38.05	38.05	38.05	0
June 30, 2025	38.05	38.05	38.05	38.05	38.05	0
June 27, 2025	36.9	38.05	38.05	38.79	35.9	34.75M
June 26, 2025	37.01	36.69	36.69	37.83	36.26	28.08M
June 25, 2025	37	36.62	36.62	37.19	35.44	33.2M
June 24, 2025	39.16	36.49	36.49	39.66	36.46	40.2M
June 23, 2025	38.36	38.95	38.95	39.88	37.43	32.74M
June 20, 2025	36.38	38.6	38.6	39.95	35.86	50.27M
June 19, 2025	37.1	36.09	36.09	37.78	35.8	29.54M
June 18, 2025	36.68	37.58	37.58	37.66	35.6	29.3M
June 17, 2025	36.46	36.88	36.88	37.89	35.5	27.03M
June 16, 2025	36.19	36.63	36.63	37.57	35.82	30.28M

Henan Shijia Photons Technology Co., Ltd. (688313.SS) SHH