Qingdao NovelBeam Technology Co.,Ltd. (688677.SS) SHH

49.70

-0.61(-1.21%)

Updated at September 26 03:00PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.86	49.7	49.7	51	49.2	1.93M
September 25, 2025	48.33	50.31	50.31	50.5	48.01	2.21M
September 24, 2025	46.8	48.42	48.42	49.17	46.34	1.94M
September 23, 2025	47.01	47.1	47.1	47.37	45.45	1.96M
September 22, 2025	47.25	47.14	47.14	48.27	46.54	1.62M
September 19, 2025	46.31	47.33	47.33	47.7	46.31	1.99M
September 18, 2025	47.05	46.6	46.6	47.87	46	1.96M
September 17, 2025	47.07	47.05	47.05	47.9	46.51	2.12M
September 16, 2025	47	47.22	47.22	48.4	46.3	2.32M
September 15, 2025	45.35	47.13	47.13	47.25	45.01	3.09M
September 12, 2025	45.82	45.38	45.38	45.85	44.64	1.93M
September 11, 2025	45.12	45.28	45.28	45.72	44.01	1.61M
September 10, 2025	45.41	45.13	45.13	46.03	45.01	1.3M
September 09, 2025	45.98	45.45	45.45	46.47	44.87	1.89M
September 08, 2025	44.42	46.11	46.11	46.12	43.25	3.17M
September 05, 2025	42.54	43.49	43.49	43.65	42.54	1.96M
September 04, 2025	43	42.48	42.48	43.38	41.58	1.8M
September 03, 2025	42.98	42.87	42.87	43.68	42.67	1.77M
September 02, 2025	44.09	42.98	42.98	45.7	42.61	2.93M
September 01, 2025	43.8	44.07	44.07	44.78	43.59	3.24M
August 29, 2025	43.7	43.61	43.61	44.48	43.23	2.36M
August 28, 2025	43.9	43.63	43.63	44.48	42.5	2.16M
August 27, 2025	44.42	43.88	43.88	45.25	43.88	2.56M
August 26, 2025	45.99	44.42	44.42	46	44.36	2.61M
August 25, 2025	46.1	45.81	45.81	46.46	43.01	4.36M
August 22, 2025	47.38	47.08	47.08	47.45	46.43	1.98M
August 21, 2025	46.8	46.81	46.81	47.77	46.3	2.81M
August 20, 2025	45.3	46.79	46.79	47	44.82	3.03M
August 19, 2025	46.13	45.46	45.46	46.87	45.3	2.89M
August 18, 2025	46.1	46.52	46.52	47.77	45.89	4.11M
August 15, 2025	45.43	45.51	45.51	45.86	44.87	2.79M
August 14, 2025	49.12	45.3	45.3	49.15	44.96	4.91M
August 13, 2025	50	49.2	49.2	50.3	48.5	2.75M
August 12, 2025	46.93	49.77	49.77	50.65	46.52	3.7M
August 11, 2025	46.69	47.03	47.03	47.39	46.31	2.18M
August 08, 2025	45.08	46.69	46.69	47.75	44.26	3.77M
August 07, 2025	44.71	45.1	45.1	46.66	44.6	2.97M
August 06, 2025	44.62	44.9	44.9	45.14	43.71	2.41M
August 05, 2025	45.65	44.5	44.5	46.07	44.1	2.8M
August 04, 2025	42.26	45.65	45.65	45.73	42.12	4.6M
August 01, 2025	41.83	42.51	42.51	43.14	41.67	2.37M
July 31, 2025	41.7	41.7	41.7	42.48	41.37	2.27M
July 30, 2025	42.1	41.7	41.7	42.98	41.06	2.55M
July 29, 2025	42.64	42.11	42.11	42.68	41.71	3.28M
July 28, 2025	43.78	42.64	42.64	44.64	42	3.44M
July 25, 2025	40	43.2	43.2	43.68	39.9	4.67M
July 24, 2025	40.08	40.15	40.15	40.48	39.48	1.67M
July 23, 2025	40	40.08	40.08	40.6	39.75	1.65M
July 22, 2025	39	40.19	40.19	41.11	38.8	3.8M
July 21, 2025	38.7	39.16	39.16	39.86	38.18	2.55M
July 18, 2025	37.9	38.3	38.3	38.35	37.5	1.5M
July 17, 2025	38.1	37.8	37.8	38.27	37.76	1.3M
July 16, 2025	37.85	37.8	37.8	38.28	37.66	955,915
July 15, 2025	38.28	37.84	37.84	38.5	37.51	1.08M
July 14, 2025	38.18	38.35	38.35	38.83	37.9	1.59M
July 11, 2025	38.15	38.13	38.13	38.21	37.6	1.02M
July 10, 2025	37.9	37.9	37.9	37.96	37.52	641,953
July 09, 2025	38.32	37.74	37.74	38.32	37.63	918,832
July 08, 2025	38.18	38.15	38.15	38.48	37.86	789,204
July 07, 2025	38.34	38.18	38.18	38.51	37.88	622,273