Qingdao NovelBeam Technology Co.,Ltd. - 688677.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.58	47.36	47.36	48.12	47.17	927,654
February 12, 2026	48.46	48	48	49.37	47.71	1.4M
February 11, 2026	48.98	48.36	48.36	48.98	48.2	721,822
February 10, 2026	48.79	48.8	48.8	49.33	48.14	1.1M
February 09, 2026	49.65	48.58	48.58	49.65	47.88	2M
February 06, 2026	50.02	49.12	49.12	50.12	48.85	1.77M
February 05, 2026	47.03	50.02	50.02	50.48	46.43	3.14M
February 04, 2026	47.24	47.04	47.04	47.59	46.27	1.08M
February 03, 2026	46.99	47.39	47.39	47.8	46.41	1.33M
February 02, 2026	46.92	46.9	46.9	49.1	46.6	2.44M
January 30, 2026	46.94	47.38	47.38	47.96	46.3	1.47M
January 29, 2026	47.49	46.79	46.79	48.14	46.52	1.05M
January 28, 2026	48.47	47.49	47.49	49.02	47.3	1.11M
January 27, 2026	48.26	48.73	48.73	49.28	47.33	1.61M
January 26, 2026	49.46	48.17	48.17	49.79	47.56	2M
January 23, 2026	49.03	49.47	49.47	49.77	48.61	1.09M
January 22, 2026	50.73	48.88	48.88	51.19	48.76	1.8M
January 21, 2026	49.25	50.48	50.48	50.97	49	1.3M
January 20, 2026	49.2	49.35	49.35	49.88	48.7	1.29M
January 19, 2026	48.87	48.94	48.94	50.11	47.99	1.62M
January 16, 2026	48.91	48.64	48.64	49.49	48.3	1.35M
January 15, 2026	47.7	48.38	48.38	48.58	47.2	1.2M
January 14, 2026	48.83	47.99	47.99	49.98	47.18	2.62M
January 13, 2026	47.6	48.34	48.34	49.99	47.03	2.82M
January 12, 2026	46.6	47.56	47.56	47.81	45.95	2.02M
January 09, 2026	45.7	46.37	46.37	46.5	45.57	1.68M
January 08, 2026	45.8	45.68	45.68	46.35	45.11	1.78M
January 07, 2026	45.11	45.65	45.65	46.18	44.3	2.74M
January 06, 2026	44.59	45.3	45.3	45.98	44.21	3.62M
January 05, 2026	43.56	43.98	43.98	44.36	43.14	2.58M
December 31, 2025	43.29	43.16	43.16	43.8	42.72	1.17M
December 30, 2025	42.57	43.17	43.17	43.25	42.42	1.46M
December 29, 2025	42.49	42.56	42.56	43.3	42.42	1.5M
December 26, 2025	43.37	42.78	42.78	43.9	42.6	1.18M
December 25, 2025	42.65	43.27	43.27	43.68	42.34	1.47M
December 24, 2025	43.2	42.64	42.64	43.2	42.37	1.37M
December 23, 2025	42.97	42.93	42.93	43.29	42.29	1.53M
December 22, 2025	42.84	42.76	42.76	43.63	42.44	1.55M
December 19, 2025	42.66	42.99	42.99	43.23	42.21	1.51M
December 18, 2025	42.38	42.42	42.42	43.5	42.11	2.38M
December 17, 2025	44.88	42.33	42.33	44.88	41.81	3.17M
December 16, 2025	44.83	44.11	44.11	45.2	44	935,366
December 15, 2025	44.05	44.89	44.89	45.53	44.05	1.24M
December 12, 2025	43.99	44.29	44.29	45	43.52	954,719
December 11, 2025	44.92	43.77	43.77	44.92	43.65	988,779
December 10, 2025	45.05	44.89	44.89	45.05	43.69	1.11M
December 09, 2025	46.99	44.74	44.74	47.09	44.58	1.14M
December 08, 2025	46.69	46.77	46.77	47.08	46	1.43M
December 05, 2025	45.48	46.69	46.69	46.85	45.05	844,707
December 04, 2025	45.61	45.48	45.48	45.97	44.82	600,846
December 03, 2025	45.19	45.5	45.5	45.7	44.65	623,479
December 02, 2025	45.63	44.94	44.94	45.63	44.65	575,107
December 01, 2025	44.58	45.44	45.44	45.7	44.15	1.68M
November 28, 2025	45.45	44.54	44.54	45.45	44.21	1.25M
November 27, 2025	45.99	45.43	45.43	45.99	45.02	718,984
November 26, 2025	45.57	45.28	45.28	46.03	45.13	844,893
November 25, 2025	45.6	45.61	45.61	46.38	45.53	524,292
November 24, 2025	45.19	45.27	45.27	46.22	44.99	864,191
November 21, 2025	45.98	45.19	45.19	46.7	44.87	944,481
November 20, 2025	46.88	46.18	46.18	47.68	46.1	796,816

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