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

46.53

+1.05(+2.31%)

Updated at December 05 02:26PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	47.01	47.11	47.11	47.5	46.8	575,499
November 18, 2025	47.51	47	47	48	46.88	769,281
November 17, 2025	48.79	47.77	47.77	49.92	47.67	1.46M
November 14, 2025	49.06	48.53	48.53	49.35	48.5	846,283
November 13, 2025	48.26	49.07	49.07	49.3	48.03	929,472
November 12, 2025	48.57	48.3	48.3	48.9	48.13	702,724
November 11, 2025	49	48.35	48.35	49.17	48.13	648,102
November 10, 2025	48.48	49	49	49.26	48.11	1.11M
November 07, 2025	48.93	48.62	48.62	49.07	48.17	788,058
November 06, 2025	49.06	48.95	48.95	49.52	48.33	875,043
November 05, 2025	48.59	49.06	49.06	49.46	48.5	886,106
November 04, 2025	50.2	49.2	49.2	50.95	48.89	1.87M
November 03, 2025	49.09	50.2	50.2	50.7	48.62	3.23M
October 31, 2025	47.45	48.5	48.5	48.88	47.43	2M
October 30, 2025	49.1	47.43	47.43	49.3	47.14	2.56M
October 29, 2025	51	48.89	48.89	51.28	48.32	3.62M
October 28, 2025	50.36	51.49	51.49	52.46	50.36	3.81M
October 27, 2025	55.86	49.87	49.87	57	49.4	8.58M
October 24, 2025	50.92	48.5	48.5	51.05	48	3.88M
October 23, 2025	52.5	51.08	51.08	52.5	50.32	1.38M
October 22, 2025	52.14	51.92	51.92	52.63	51.58	932,893
October 21, 2025	52.93	52.35	52.35	53.46	51.6	2.02M
October 20, 2025	53.54	52.36	52.36	54	51.89	1.61M
October 17, 2025	54.75	52.75	52.75	55.38	52.61	2.3M
October 16, 2025	52.29	54.75	54.75	56.2	51.95	3.6M
October 15, 2025	52.28	52.27	52.27	52.97	51.13	1.57M
October 14, 2025	51.11	52.15	52.15	52.55	50.77	1.79M
October 13, 2025	46.8	51.38	51.38	53.68	46.8	3.86M
October 10, 2025	51.25	49.66	49.66	51.5	49.55	1.77M
October 09, 2025	49.74	51.5	51.5	51.71	48.81	2.58M
September 30, 2025	49.42	49.7	49.7	49.88	48.62	1.16M
September 29, 2025	50.19	49.42	49.42	50.19	48.1	1.71M
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