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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	33.24	33.63	33.63	33.79	32.9	6.69M
July 04, 2025	33.04	33.32	33.32	33.99	32.93	8.53M
July 03, 2025	33.15	33.08	33.08	33.45	32.91	4.56M
July 02, 2025	33.5	33.28	33.28	33.79	32.97	4.87M
July 01, 2025	33.25	33.55	33.55	33.8	32.9	7.19M
June 30, 2025	32.83	33.45	33.45	33.8	32.82	8.42M
June 27, 2025	32.45	32.98	32.98	33.46	32.22	10.51M
June 26, 2025	32.95	32.45	32.45	33.28	32.41	6.19M
June 25, 2025	32.6	32.94	32.94	33.15	32.44	8.1M
June 24, 2025	31.76	32.5	32.5	32.79	31.58	8.05M
June 23, 2025	31.13	31.49	31.49	31.69	31.04	3.77M
June 20, 2025	31.41	31.37	31.37	32.08	31.2	4.86M
June 19, 2025	32.02	31.52	31.52	32.46	31.38	5.34M
June 18, 2025	32.2	32.1	32.1	32.4	31.65	4.86M
June 17, 2025	32.76	32.19	32.19	32.76	32.01	5.19M
June 16, 2025	31.21	32.47	32.47	32.99	31.21	11.19M

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