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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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