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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	58.93	67.71	67.71	68	58	43.41M
October 20, 2025	55.35	58.88	58.88	61.16	55.33	42.63M
October 17, 2025	57.21	54.44	54.44	59.48	53.88	50.41M
October 16, 2025	65.3	66.86	66.86	69.07	65.01	22.37M
October 15, 2025	64.5	65.53	65.53	65.86	63.38	20.35M
October 14, 2025	69.17	63.9	63.9	69.48	63.46	17.96M
October 13, 2025	63	67.68	67.68	67.76	62.97	16.3M
October 10, 2025	70.3	67.73	67.73	71.19	67.4	18.9M
October 09, 2025	71.31	70.9	70.9	73.45	70.66	18.51M
September 30, 2025	72.66	71.3	71.3	75	70.5	22.85M
September 29, 2025	69.5	71.85	71.85	72.33	69.1	17.7M
September 26, 2025	71.71	70.8	70.8	74.25	70.5	20.54M
September 25, 2025	72.3	72.46	72.46	75.4	71.79	21.85M
September 24, 2025	73	73.06	73.06	75.17	70.2	25.19M
September 23, 2025	79.54	75.51	75.51	81.07	73	30.17M
September 22, 2025	76.77	78.02	78.02	79.5	72.3	34.95M
September 19, 2025	75.68	76.55	76.55	79.62	72.92	39.91M
September 18, 2025	72	74.2	74.2	76.2	71.03	39.29M
September 17, 2025	68.33	72.7	72.7	74.1	67.8	39.76M
September 16, 2025	70.86	68.59	68.59	71.85	66.88	38M
September 15, 2025	72.8	70.85	70.85	72.85	70.43	26.11M
September 12, 2025	75.46	73.4	73.4	75.65	72.59	35.79M
September 11, 2025	72.72	77.99	77.99	79.2	71.72	44.05M
September 10, 2025	72.71	71.1	71.1	73.55	69.73	28.66M
September 09, 2025	73.3	70.6	70.6	75	70.04	21.92M
September 08, 2025	74.96	73.4	73.4	74.96	70.5	31M
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

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