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

72.00

-1(-1.37%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	73.98	72	72	74	72	6.34M
April 02, 2026	75.5	73	73	76.49	72.3	10.59M
April 01, 2026	76	76.05	76.05	76.5	75.09	7.25M
March 31, 2026	76.65	74.5	74.5	77.5	74.32	10.56M
March 30, 2026	76.8	76.73	76.73	77.88	75.2	9.98M
March 27, 2026	76.6	77.57	77.57	78.94	76.6	8.71M
March 26, 2026	80.78	77.9	77.9	81	77.5	10.82M
March 25, 2026	80.17	80.62	80.62	82.88	80.1	11.97M
March 24, 2026	80.37	79.26	79.26	80.59	76.51	11.5M
March 23, 2026	78.11	78.63	78.63	82.5	77.42	13.74M
March 20, 2026	82.5	80.4	80.4	83.55	80	12.76M
March 19, 2026	82.37	81.68	81.68	83.5	81	12.06M
March 18, 2026	82.99	84.91	84.91	85.58	81.28	12.81M
March 17, 2026	89.6	83	83	90.57	82.21	19.55M
March 16, 2026	93.8	90.56	90.56	93.86	87.68	15.11M
March 13, 2026	94.29	93.98	93.98	96.1	93.01	10.11M
March 12, 2026	96.66	94.56	94.56	96.66	93	15.96M
March 11, 2026	100.24	96.6	96.6	100.24	96.46	21.45M
March 10, 2026	101.66	101.92	101.92	105.5	98.91	14.4M
March 09, 2026	99.1	100.58	100.58	102.39	95	20.13M
March 06, 2026	103.22	102.06	102.06	105.58	99.67	20.39M
March 05, 2026	98.7	101.18	101.18	105.65	98.06	24.84M
March 04, 2026	91.01	96	96	99.2	91.01	13.8M
March 03, 2026	100.06	93.09	93.09	100.06	92.88	17.64M
March 02, 2026	98.35	100.36	100.36	103.3	98.3	12.61M
February 27, 2026	101.42	100.65	100.65	103.5	100	11.61M
February 26, 2026	98.82	103.88	103.88	104.87	98	17.85M
February 25, 2026	100.5	101.88	101.88	101.98	99.51	13.44M
February 24, 2026	97	100.38	100.38	102.22	96	18.43M
February 13, 2026	98	95.84	0	98.58	95.3	13M
February 12, 2026	91.88	99.1	0	101.2	91.75	28.24M
February 11, 2026	92.79	90.65	0	94.7	90.51	10.82M
February 10, 2026	93.11	92.8	0	95.21	92.5	9.04M
February 09, 2026	94.62	94.27	0	96.08	91.18	15.39M
February 06, 2026	91.72	92.8	0	96.5	90.1	11.94M
February 05, 2026	102	93.06	0	102.51	92.7	22.23M
February 04, 2026	100	103.8	0	105.98	99.58	28.59M
February 03, 2026	93.5	98.2	0	98.78	93.5	19.27M
February 02, 2026	95.99	94.1	0	99.9	93.66	24.77M
January 30, 2026	92.08	91.52	0	92.85	86.53	15.68M
January 29, 2026	97.31	93	0	98.28	92.85	13.78M
January 28, 2026	96.6	98.29	0	99.18	94.29	15.57M
January 27, 2026	96.11	97.37	0	97.82	93.11	13.45M
January 26, 2026	98.9	95.99	0	100.27	94.8	15.87M
January 23, 2026	98.1	98.91	0	101.81	98.1	13.26M
January 22, 2026	100.71	98.63	0	102.96	98	13.19M
January 21, 2026	98.9	101.72	0	102.35	97.7	15.98M
January 20, 2026	105	101.79	0	107.42	101	23.12M
January 19, 2026	96	106.24	0	107.6	96	27.14M
January 16, 2026	101.02	97.98	0	106	97.28	28.01M
January 15, 2026	95.8	96	0	99.45	92.38	24.17M
January 14, 2026	93	96.94	0	102.99	91.28	38M
January 13, 2026	87	92.95	0	95.99	83.6	39.13M
January 12, 2026	88.9	88.17	0	93.38	83.06	27.33M
January 09, 2026	85.28	88.23	0	90.28	84.37	18.64M
January 08, 2026	87.8	86.06	0	89.98	85.89	16.57M
January 07, 2026	85.66	86.89	0	89.35	85.53	15.63M
January 06, 2026	89.48	86.34	0	90.01	85.13	20.87M
January 05, 2026	89.5	90.02	0	92.65	89.18	14.18M
December 31, 2025	94.35	90.34	0	95.68	90	14.26M