Hainan Jinpan Smart Technology Co., Ltd. - 688676.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	53.69	53.58	53.58	54.76	53.15	11.46M
September 26, 2025	56	52.92	52.92	56.3	52.5	11.13M
September 25, 2025	56.73	56.18	56.18	57.88	55.5	8.37M
September 24, 2025	55.66	56.56	56.56	57.17	54.4	13.53M
September 23, 2025	58.88	56.44	56.44	60.86	54.8	15.4M
September 22, 2025	56.76	57.88	57.88	58.29	55.8	12.27M
September 19, 2025	54.42	56.72	56.72	57.62	54.3	15.49M
September 18, 2025	55.06	54.91	54.91	56.77	53.8	17.25M
September 17, 2025	53.35	55.69	55.69	56.02	52.72	18.52M
September 16, 2025	52.19	53.22	53.22	54.03	51.7	12.97M
September 15, 2025	53	52.48	52.48	53.75	51.8	13.52M
September 12, 2025	54.2	53.55	53.55	56.17	53.53	16.09M
September 11, 2025	52	54.12	54.12	55.22	51.7	15.18M
September 10, 2025	51	51.85	51.85	52.86	51	12.38M
September 09, 2025	50.68	50.92	50.92	52.5	50.23	15.64M
September 08, 2025	55.39	50.42	50.42	55.5	50.2	24.7M
September 05, 2025	52	55.56	55.56	55.66	51.41	23.06M
September 04, 2025	55.7	52.1	52.1	56.32	50.41	20.98M
September 03, 2025	53.95	54.7	54.7	55.88	53.93	13.6M
September 02, 2025	57.3	53.92	53.92	58.97	53.58	24.2M
September 01, 2025	60.47	57.9	57.9	60.99	56.08	21.52M
August 29, 2025	60	60.04	60.04	62.35	59.03	17.24M
August 28, 2025	55.5	58.85	58.85	59.17	55.5	17.2M
August 27, 2025	57.33	55.54	55.54	60.6	55.54	19.41M
August 26, 2025	56.97	57.81	57.81	59.56	56.1	16.34M
August 25, 2025	54.16	56.21	56.21	58.08	54.16	24.29M
August 22, 2025	51.55	52.12	52.12	53.2	51.2	12.73M
August 21, 2025	55	51.4	51.4	55.59	51.01	18.2M
August 20, 2025	53.18	54.5	54.5	55.18	51.51	14.51M
August 19, 2025	54.67	54.58	54.58	56.23	53.36	21.02M
August 18, 2025	54.5	54.3	54.3	56.5	52.77	29.05M
August 15, 2025	46.48	51.9	51.9	53.1	46.37	26.36M
August 14, 2025	46.72	46.62	46.62	47.4	45.62	17.88M
August 13, 2025	45.08	47.19	47.19	47.95	45.08	17.32M
August 12, 2025	47.38	45.72	45.72	48.5	45.2	21.2M
August 11, 2025	43.62	45.76	45.76	47.1	43.62	20.97M
August 08, 2025	42.55	42.99	42.99	44.3	42.39	12.77M
August 07, 2025	43.86	42.78	42.78	44	42.09	17.49M
August 06, 2025	42.36	44.29	44.29	45	41.8	23.61M
August 05, 2025	42.37	42.06	42.06	42.72	41.67	15.16M
August 04, 2025	42.49	42.16	42.16	43	41.3	30.43M
August 01, 2025	37.8	40.51	40.51	41.5	37.7	31.5M
July 31, 2025	37.49	37.9	37.9	38.31	37.03	12.13M
July 30, 2025	37.99	37.5	37.5	37.99	37.3	9.48M
July 29, 2025	37.86	38.22	38.22	38.31	36.8	14.06M
July 28, 2025	38.2	37.76	37.76	38.2	37.38	12.2M
July 25, 2025	40	37.96	37.96	40	37.9	23.72M
July 24, 2025	37.03	40.38	40.38	40.97	36.87	33.23M
July 23, 2025	39.98	37.27	37.27	40.39	37.2	21.51M
July 22, 2025	39.11	38.5	38.5	39.34	38.15	17.59M
July 21, 2025	37.6	38.9	38.9	38.96	37.25	22.96M
July 18, 2025	36.46	36.68	36.68	36.97	36.05	13.87M
July 17, 2025	35.64	36	36	36.12	35.29	8.47M
July 16, 2025	34.83	35.73	35.73	36.36	34.82	10.88M
July 15, 2025	35.28	34.82	34.82	35.73	34.8	8.76M
July 14, 2025	34.98	35.38	35.38	35.69	34.84	7.83M
July 11, 2025	34.68	34.74	34.74	34.86	34.19	6.38M
July 10, 2025	34.68	34.69	34.69	35.5	34.56	8.1M
July 09, 2025	34.69	34.83	34.83	35.65	34.69	10.62M
July 08, 2025	33.55	35.06	35.06	35.58	33.41	14.79M

Hainan Jinpan Smart Technology Co., Ltd. (688676.SS) SHH