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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	87	92.18	92.18	96.5	87	37.53M
November 06, 2025	85	88.57	88.57	91.8	82.78	45.85M
November 05, 2025	68.71	87.29	87.29	88.68	68.7	54.31M
November 04, 2025	75.7	73.9	73.9	79.88	72.44	31.9M
November 03, 2025	69.66	73.3	73.3	76.27	68.89	31.9M
October 31, 2025	73.26	68.48	68.48	74.3	68.15	29.74M
October 30, 2025	75.6	73.26	73.26	78.33	73.11	30.42M
October 29, 2025	69.82	75.6	75.6	78.4	68.51	32.39M
October 28, 2025	67.5	67.99	67.99	69.3	66.55	22.81M
October 27, 2025	66.87	67.5	67.5	68.51	65.71	25.69M
October 24, 2025	60.33	64.63	64.63	66.26	60.19	24.88M
October 23, 2025	61.75	59.67	59.67	62	58.95	18.82M
October 22, 2025	64.5	62.3	62.3	65.4	61.8	18.47M
October 21, 2025	63.78	65.62	65.62	68.46	63	27.23M
October 20, 2025	64.8	64.14	64.14	67.2	63.21	24M
October 17, 2025	71.83	62.82	62.82	72.29	62.3	36.38M
October 16, 2025	74.73	71.65	71.65	74.88	66.88	48.48M
October 15, 2025	57.35	69.41	69.41	69.41	57.35	38.68M
October 14, 2025	60	57.84	57.84	64.52	57.53	32.56M
October 13, 2025	54.98	57.35	57.35	58.79	54.98	24.22M
October 10, 2025	54.96	58.77	58.77	63.7	54.96	33.96M
October 09, 2025	53.5	54.93	54.93	56.58	53.5	16.12M
September 30, 2025	53.73	52.9	52.9	54.34	52.88	8.7M
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

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