Shenzhen S-king Intelligent Equipment Co., Ltd. - 688328.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	26.79	26.37	26.37	27.1	26.29	2.13M
November 07, 2025	27.08	26.66	26.66	27.08	26.44	2.01M
November 06, 2025	26.98	27.12	27.12	27.28	26.63	1.92M
November 05, 2025	26.53	26.91	26.91	27.25	26.33	2.86M
November 04, 2025	27.45	26.67	26.67	27.45	26.53	2.22M
November 03, 2025	27.76	27.2	27.2	27.76	26.88	2.68M
October 31, 2025	27.85	27.72	27.72	28.04	27.43	2.33M
October 30, 2025	27.77	27.61	27.61	28.18	27.36	2.56M
October 29, 2025	28.38	27.94	27.94	29.28	27.85	3.42M
October 28, 2025	28.32	28.58	28.58	29.28	28.28	3.67M
October 27, 2025	29	28.82	28.82	29.58	28.12	5.55M
October 24, 2025	28.5	29.08	29.08	29.28	28.3	3.64M
October 23, 2025	28.7	28.42	28.42	28.86	27.8	2.78M
October 22, 2025	28.33	28.79	28.79	29.25	27.89	3.6M
October 21, 2025	26.93	28.39	28.39	28.42	26.93	3.9M
October 20, 2025	26.4	26.73	26.73	27.14	26	2.38M
October 17, 2025	27.47	25.91	25.91	27.75	25.8	3.49M
October 16, 2025	28.2	27.48	27.48	28.31	27.31	2.74M
October 15, 2025	27.84	28.44	28.44	28.48	27.16	3.61M
October 14, 2025	28.28	27.56	27.56	28.89	27.36	3.34M
October 13, 2025	26.31	28.28	28.28	28.5	26.31	4.46M
October 10, 2025	29.1	28.16	28.16	29.1	27.8	4.63M
October 09, 2025	29.99	29.04	29.04	30.41	28.9	6.55M
September 30, 2025	28.8	29.88	29.88	30.15	28.6	5.2M
September 29, 2025	28.5	28.56	28.56	29.27	28.26	4.34M
September 26, 2025	30	28.72	28.72	30	28.51	6.79M
September 25, 2025	29.24	30.2	30.2	32.32	28.95	9.13M
September 24, 2025	28.1	29.12	29.12	29.68	27.81	5.97M
September 23, 2025	27.53	28.37	28.37	29.14	27.35	7.34M
September 22, 2025	27.31	27.49	27.49	28.16	27.2	3.21M
September 19, 2025	27.8	27.31	27.31	28.19	27.15	3.91M
September 18, 2025	27.26	28.05	28.05	28.74	27.1	7.03M
September 17, 2025	26.8	27.38	27.38	28.21	26.48	5.86M
September 16, 2025	26.61	26.67	26.67	26.99	26.27	2.53M
September 15, 2025	26.84	26.51	26.51	26.99	26.3	3M
September 12, 2025	27.41	26.84	26.84	27.6	26.8	4.43M
September 11, 2025	26.82	27.69	27.69	27.75	26.2	5.94M
September 10, 2025	26.84	27.01	27.01	28.4	26.66	8M
September 09, 2025	25.56	26.83	26.83	27.23	25.4	8.95M
September 08, 2025	25.18	25.46	25.46	25.67	24.76	3.49M
September 05, 2025	24.4	25.14	25.14	25.24	24.3	3.79M
September 04, 2025	24.8	24.36	24.36	25.33	24.18	3.59M
September 03, 2025	25.31	24.78	24.78	25.75	24.71	2.97M
September 02, 2025	26.18	25.19	25.19	26.2	24.73	5.31M
September 01, 2025	26.19	25.89	25.89	26.75	25.63	5.54M
August 29, 2025	27.13	26.28	26.28	27.13	26.2	4.82M
August 28, 2025	26.91	27.13	27.13	27.28	25.89	6.45M
August 27, 2025	27.22	27.3	27.3	27.9	26.5	7.65M
August 26, 2025	27.71	27.4	27.4	27.72	27.15	4.33M
August 25, 2025	28.1	27.46	27.46	28.48	27.11	8.08M
August 22, 2025	28	27.92	27.92	28.45	27.27	7.98M
August 21, 2025	30.53	29.12	29.12	30.6	28.51	7.86M
August 20, 2025	27.53	30.71	30.71	31.59	26.97	8.42M
August 19, 2025	26.98	27.52	27.52	28.04	26.9	4.28M
August 18, 2025	26.66	27.12	27.12	27.87	26.23	5.08M
August 15, 2025	26.08	26.66	26.66	26.95	26.08	3.46M
August 14, 2025	27.68	26.33	26.33	27.68	26.27	4.84M
August 13, 2025	27.53	27.81	27.81	28.1	27.1	4.39M
August 12, 2025	28.15	27.66	27.66	28.15	26.85	5.9M
August 11, 2025	28.41	28.21	28.21	28.56	27.85	5.57M

Shenzhen S-king Intelligent Equipment Co., Ltd. (688328.SS) SHH