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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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