Shanghai - Delayed Quote CNY
Hoymiles Power Electronics Inc. (688032.SS)
99.64
-0.91
(-0.91%)
At close: May 30 at 3:00:02 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 100.48 | 100.65 | 99.52 | 99.64 | 99.64 | 458,066 |
| May 29, 2025 | 99.01 | 100.87 | 99.01 | 100.55 | 100.55 | 434,034 |
| May 28, 2025 | 100.70 | 101.20 | 99.14 | 99.24 | 99.24 | 351,803 |
| May 27, 2025 | 102.00 | 102.00 | 100.50 | 101.03 | 101.03 | 529,428 |
| May 26, 2025 | 98.33 | 101.03 | 98.31 | 100.93 | 100.93 | 722,656 |
| May 23, 2025 | 99.38 | 100.45 | 98.23 | 98.30 | 98.30 | 680,205 |
| May 22, 2025 | 101.00 | 101.49 | 99.43 | 99.60 | 99.60 | 793,328 |
| May 21, 2025 | 102.00 | 102.98 | 101.39 | 101.81 | 101.81 | 428,829 |
| May 20, 2025 | 102.00 | 102.73 | 100.85 | 102.06 | 102.06 | 409,905 |
| May 19, 2025 | 101.11 | 102.18 | 101.00 | 101.73 | 101.73 | 475,969 |
| May 16, 2025 | 101.48 | 102.95 | 101.07 | 101.11 | 101.11 | 519,845 |
| May 15, 2025 | 102.81 | 102.99 | 101.64 | 101.64 | 101.64 | 586,355 |
| May 14, 2025 | 102.71 | 104.01 | 101.55 | 103.25 | 103.25 | 939,181 |
| May 13, 2025 | 104.52 | 106.55 | 103.30 | 103.30 | 103.30 | 1,153,187 |
| May 12, 2025 | 102.02 | 104.00 | 101.69 | 103.50 | 103.50 | 962,797 |
| May 9, 2025 | 103.65 | 103.65 | 101.01 | 101.28 | 101.28 | 647,456 |
| May 8, 2025 | 102.35 | 105.28 | 102.12 | 103.78 | 103.78 | 1,098,698 |
| May 7, 2025 | 101.94 | 103.18 | 100.45 | 102.92 | 102.92 | 1,003,585 |
| May 6, 2025 | 97.10 | 100.66 | 97.10 | 100.44 | 100.44 | 1,099,116 |
| Apr 30, 2025 | 96.80 | 100.50 | 95.14 | 97.03 | 97.03 | 1,800,793 |
| Apr 29, 2025 | 99.76 | 101.07 | 99.74 | 100.06 | 100.06 | 459,818 |
| Apr 28, 2025 | 100.00 | 101.04 | 98.80 | 99.74 | 99.74 | 596,782 |
| Apr 25, 2025 | 100.63 | 101.89 | 99.51 | 100.01 | 100.01 | 656,296 |
| Apr 24, 2025 | 102.88 | 102.88 | 100.50 | 100.74 | 100.74 | 727,236 |
| Apr 23, 2025 | 101.90 | 102.95 | 101.00 | 102.15 | 102.15 | 643,655 |
| Apr 22, 2025 | 102.66 | 102.87 | 100.86 | 100.90 | 100.90 | 777,773 |
| Apr 21, 2025 | 101.33 | 103.00 | 100.33 | 102.81 | 102.81 | 544,670 |
| Apr 18, 2025 | 101.78 | 103.00 | 100.55 | 101.08 | 101.08 | 609,308 |
| Apr 17, 2025 | 102.50 | 103.90 | 101.69 | 102.60 | 102.60 | 778,756 |
| Apr 16, 2025 | 103.85 | 104.64 | 101.33 | 102.15 | 102.15 | 842,609 |
| Apr 15, 2025 | 104.94 | 105.50 | 103.50 | 104.47 | 104.47 | 539,093 |
| Apr 14, 2025 | 106.50 | 107.88 | 104.73 | 104.96 | 104.96 | 960,887 |
| Apr 11, 2025 | 103.10 | 107.88 | 102.84 | 106.00 | 106.00 | 1,568,768 |
| Apr 10, 2025 | 103.80 | 105.75 | 102.67 | 103.88 | 103.88 | 1,657,705 |
| Apr 9, 2025 | 95.91 | 101.00 | 92.01 | 99.84 | 99.84 | 1,809,150 |
| Apr 8, 2025 | 96.00 | 98.38 | 95.16 | 97.79 | 97.79 | 1,822,634 |
| Apr 7, 2025 | 101.00 | 104.30 | 89.38 | 93.60 | 93.60 | 2,376,171 |
| Apr 3, 2025 | 112.60 | 114.39 | 110.41 | 111.02 | 111.02 | 1,289,063 |
| Apr 2, 2025 | 113.32 | 116.89 | 113.32 | 114.20 | 114.20 | 1,172,931 |
| Apr 1, 2025 | 111.31 | 115.85 | 111.31 | 114.16 | 114.16 | 1,527,984 |
| Mar 31, 2025 | 116.50 | 116.50 | 111.01 | 111.03 | 111.03 | 1,776,827 |
| Mar 28, 2025 | 118.58 | 122.40 | 117.13 | 117.46 | 117.46 | 1,624,629 |
| Mar 27, 2025 | 120.00 | 120.80 | 118.12 | 118.89 | 118.89 | 1,166,893 |
| Mar 26, 2025 | 117.62 | 125.48 | 117.02 | 120.88 | 120.88 | 3,004,857 |
| Mar 25, 2025 | 118.88 | 120.77 | 117.46 | 117.86 | 117.86 | 1,292,990 |
| Mar 24, 2025 | 121.50 | 121.83 | 116.49 | 118.02 | 118.02 | 1,902,429 |
| Mar 21, 2025 | 117.55 | 122.86 | 117.51 | 121.15 | 121.15 | 3,012,582 |
| Mar 20, 2025 | 118.92 | 120.84 | 118.00 | 118.05 | 118.05 | 1,590,095 |
| Mar 19, 2025 | 115.37 | 122.01 | 113.00 | 119.24 | 119.24 | 3,442,546 |
| Mar 18, 2025 | 114.28 | 116.88 | 113.21 | 116.25 | 116.25 | 1,792,063 |
| Mar 17, 2025 | 114.20 | 115.96 | 113.52 | 113.80 | 113.80 | 1,401,014 |
| Mar 14, 2025 | 113.72 | 116.00 | 113.31 | 114.61 | 114.61 | 1,460,742 |
| Mar 13, 2025 | 114.30 | 115.95 | 113.09 | 113.81 | 113.81 | 1,232,345 |
| Mar 12, 2025 | 117.21 | 117.43 | 114.23 | 114.60 | 114.60 | 1,456,447 |
| Mar 11, 2025 | 114.80 | 117.32 | 112.85 | 117.20 | 117.20 | 2,234,305 |
| Mar 10, 2025 | 107.81 | 117.24 | 107.81 | 115.95 | 115.95 | 3,090,674 |
| Mar 7, 2025 | 108.71 | 109.80 | 107.15 | 108.37 | 108.37 | 1,280,962 |
| Mar 6, 2025 | 106.55 | 110.17 | 106.27 | 109.45 | 109.45 | 1,913,231 |
| Mar 5, 2025 | 109.00 | 109.00 | 105.68 | 106.31 | 106.31 | 1,054,477 |
| Mar 4, 2025 | 107.90 | 108.00 | 105.35 | 107.77 | 107.77 | 1,289,460 |
| Mar 3, 2025 | 106.68 | 110.20 | 105.90 | 108.09 | 108.09 | 1,806,206 |
| Feb 28, 2025 | 110.00 | 111.48 | 106.00 | 106.64 | 106.64 | 1,764,393 |
| Feb 27, 2025 | 111.99 | 112.20 | 108.66 | 110.33 | 110.33 | 1,734,229 |
| Feb 26, 2025 | 107.99 | 111.28 | 107.20 | 110.95 | 110.95 | 2,244,068 |
| Feb 25, 2025 | 106.22 | 108.80 | 105.52 | 108.10 | 108.10 | 1,594,456 |
| Feb 24, 2025 | 106.00 | 107.90 | 104.44 | 107.02 | 107.02 | 1,735,000 |
| Feb 21, 2025 | 105.58 | 106.51 | 102.92 | 106.51 | 106.51 | 2,332,105 |
| Feb 20, 2025 | 106.10 | 107.70 | 105.88 | 106.94 | 106.94 | 954,870 |
| Feb 19, 2025 | 105.51 | 108.46 | 105.11 | 107.42 | 107.42 | 1,207,218 |
| Feb 18, 2025 | 109.51 | 110.26 | 106.16 | 106.22 | 106.22 | 1,569,369 |
| Feb 17, 2025 | 108.01 | 109.86 | 106.80 | 107.98 | 107.98 | 1,258,405 |
| Feb 14, 2025 | 106.70 | 110.98 | 106.12 | 108.93 | 108.93 | 1,713,342 |
| Feb 13, 2025 | 107.88 | 109.58 | 106.94 | 106.94 | 106.94 | 1,427,926 |
| Feb 12, 2025 | 106.96 | 107.88 | 105.34 | 107.88 | 107.88 | 1,118,672 |
| Feb 11, 2025 | 107.91 | 107.91 | 105.20 | 105.88 | 105.88 | 1,075,976 |
| Feb 10, 2025 | 107.48 | 108.00 | 104.90 | 107.92 | 107.92 | 1,588,859 |
| Feb 7, 2025 | 104.29 | 108.68 | 103.85 | 107.50 | 107.50 | 2,128,896 |
| Feb 6, 2025 | 102.08 | 104.58 | 101.16 | 104.58 | 104.58 | 1,264,569 |
| Feb 5, 2025 | 102.00 | 103.17 | 100.88 | 102.29 | 102.29 | 847,624 |
| Jan 27, 2025 | 105.00 | 106.48 | 101.04 | 101.04 | 101.04 | 1,333,519 |
| Jan 24, 2025 | 102.50 | 105.75 | 102.21 | 105.09 | 105.09 | 1,156,177 |
| Jan 23, 2025 | 103.55 | 107.87 | 103.10 | 104.09 | 104.09 | 1,571,212 |
| Jan 22, 2025 | 104.00 | 104.24 | 102.53 | 102.84 | 102.84 | 599,157 |
| Jan 21, 2025 | 106.39 | 106.68 | 102.55 | 104.52 | 104.52 | 884,353 |
| Jan 20, 2025 | 105.91 | 107.29 | 105.07 | 105.49 | 105.49 | 821,230 |
| Jan 17, 2025 | 105.87 | 107.59 | 104.21 | 105.45 | 105.45 | 862,459 |
| Jan 16, 2025 | 104.38 | 107.20 | 104.30 | 106.40 | 106.40 | 1,174,340 |
| Jan 15, 2025 | 106.00 | 107.44 | 104.39 | 104.93 | 104.93 | 1,147,876 |
| Jan 14, 2025 | 103.20 | 106.09 | 101.65 | 106.00 | 106.00 | 1,427,288 |
| Jan 13, 2025 | 99.50 | 103.92 | 99.10 | 101.96 | 101.96 | 1,245,930 |
| Jan 10, 2025 | 103.00 | 104.45 | 100.26 | 100.30 | 100.30 | 1,279,443 |
| Jan 9, 2025 | 104.80 | 107.27 | 102.91 | 103.04 | 103.04 | 1,404,627 |
| Jan 8, 2025 | 105.62 | 106.70 | 102.66 | 105.61 | 105.61 | 1,002,094 |
| Jan 7, 2025 | 105.84 | 106.50 | 104.20 | 106.34 | 106.34 | 762,938 |
| Jan 6, 2025 | 104.28 | 107.60 | 104.00 | 105.84 | 105.84 | 1,014,851 |
| Jan 3, 2025 | 107.62 | 108.91 | 104.67 | 104.76 | 104.76 | 1,097,651 |
| Jan 2, 2025 | 112.68 | 112.76 | 106.89 | 107.70 | 107.70 | 1,816,523 |
| Dec 31, 2024 | 115.60 | 117.18 | 112.64 | 112.64 | 112.64 | 1,108,035 |
| Dec 30, 2024 | 116.41 | 117.88 | 115.60 | 116.09 | 116.09 | 767,530 |
| Dec 27, 2024 | 118.86 | 118.98 | 116.30 | 116.60 | 116.60 | 1,069,821 |
| Dec 26, 2024 | 118.09 | 119.45 | 118.00 | 118.29 | 118.29 | 850,153 |
| Dec 25, 2024 | 121.20 | 121.93 | 118.07 | 118.61 | 118.61 | 851,252 |
| Dec 24, 2024 | 118.07 | 122.05 | 118.00 | 120.00 | 120.00 | 1,226,992 |
| Dec 23, 2024 | 121.85 | 122.69 | 118.21 | 118.21 | 118.21 | 1,353,030 |
| Dec 20, 2024 | 118.47 | 124.39 | 118.47 | 122.12 | 122.12 | 2,034,203 |
| Dec 19, 2024 | 119.96 | 120.48 | 117.17 | 117.80 | 117.80 | 1,329,390 |
| Dec 18, 2024 | 120.60 | 123.49 | 119.70 | 121.09 | 121.09 | 1,212,187 |
| Dec 17, 2024 | 123.00 | 127.00 | 120.90 | 121.00 | 121.00 | 1,807,524 |
| Dec 16, 2024 | 119.92 | 126.49 | 118.18 | 123.92 | 123.92 | 2,350,957 |
| Dec 13, 2024 | 122.70 | 122.70 | 119.10 | 119.10 | 119.10 | 1,607,176 |
| Dec 12, 2024 | 122.87 | 124.20 | 122.11 | 123.30 | 123.30 | 1,046,844 |
| Dec 11, 2024 | 123.00 | 124.48 | 122.10 | 122.87 | 122.87 | 1,120,245 |
| Dec 10, 2024 | 126.50 | 127.20 | 122.97 | 123.06 | 123.06 | 1,804,493 |
| Dec 9, 2024 | 123.99 | 124.50 | 121.51 | 122.45 | 122.45 | 1,128,793 |
| Dec 6, 2024 | 122.50 | 125.00 | 121.06 | 124.44 | 124.44 | 1,491,762 |
| Dec 5, 2024 | 121.35 | 124.49 | 121.33 | 122.71 | 122.71 | 850,140 |
| Dec 4, 2024 | 124.01 | 125.35 | 121.91 | 122.28 | 122.28 | 1,298,891 |
| Dec 3, 2024 | 125.55 | 126.20 | 123.39 | 125.45 | 125.45 | 1,533,995 |
| Dec 2, 2024 | 123.30 | 125.35 | 121.06 | 125.12 | 125.12 | 1,637,037 |
| Nov 29, 2024 | 122.46 | 126.46 | 121.50 | 124.78 | 124.78 | 1,361,431 |
| Nov 28, 2024 | 124.36 | 126.50 | 122.03 | 122.31 | 122.31 | 1,318,061 |
| Nov 27, 2024 | 120.76 | 124.86 | 119.02 | 124.86 | 124.86 | 1,588,072 |
| Nov 26, 2024 | 125.88 | 127.56 | 121.30 | 121.30 | 121.30 | 2,392,430 |
| Nov 25, 2024 | 124.88 | 127.70 | 122.32 | 125.88 | 125.88 | 1,661,272 |
| Nov 22, 2024 | 132.96 | 132.96 | 124.80 | 125.00 | 125.00 | 2,371,788 |
| Nov 21, 2024 | 137.76 | 139.33 | 132.05 | 132.99 | 132.99 | 1,984,360 |
| Nov 20, 2024 | 135.50 | 137.00 | 133.03 | 136.33 | 136.33 | 1,424,741 |
| Nov 19, 2024 | 134.64 | 135.90 | 131.60 | 135.57 | 135.57 | 1,401,340 |
| Nov 18, 2024 | 139.00 | 139.50 | 132.00 | 132.31 | 132.31 | 1,995,760 |
| Nov 15, 2024 | 145.00 | 146.00 | 139.50 | 139.90 | 139.90 | 2,349,745 |
| Nov 14, 2024 | 151.77 | 152.99 | 146.58 | 146.80 | 146.80 | 3,138,914 |
| Nov 13, 2024 | 144.71 | 150.64 | 143.51 | 150.57 | 150.57 | 3,112,742 |
| Nov 12, 2024 | 147.00 | 151.88 | 144.00 | 145.29 | 145.29 | 3,749,820 |
| Nov 11, 2024 | 137.58 | 146.78 | 137.58 | 146.66 | 146.66 | 3,504,737 |
| Nov 8, 2024 | 141.87 | 145.97 | 139.29 | 139.77 | 139.77 | 2,690,128 |
| Nov 7, 2024 | 133.28 | 139.77 | 131.05 | 139.68 | 139.68 | 2,381,931 |
| Nov 6, 2024 | 139.09 | 144.46 | 136.00 | 136.47 | 136.47 | 3,075,529 |
| Nov 5, 2024 | 134.97 | 140.48 | 133.15 | 140.20 | 140.20 | 2,513,299 |
| Nov 4, 2024 | 133.00 | 136.50 | 131.55 | 134.60 | 134.60 | 2,174,681 |
| Nov 1, 2024 | 141.19 | 142.00 | 132.60 | 132.99 | 132.99 | 3,626,437 |
| Oct 31, 2024 | 140.90 | 146.66 | 138.85 | 144.18 | 144.18 | 2,863,798 |
| Oct 30, 2024 | 143.51 | 144.59 | 139.00 | 141.36 | 141.36 | 2,227,727 |
| Oct 29, 2024 | 152.55 | 155.61 | 144.03 | 144.50 | 144.50 | 2,708,138 |
| Oct 28, 2024 | 151.88 | 152.00 | 145.98 | 149.82 | 149.82 | 2,618,613 |
| Oct 25, 2024 | 142.48 | 156.33 | 142.48 | 151.77 | 151.77 | 4,495,759 |
| Oct 24, 2024 | 150.18 | 150.73 | 143.56 | 143.64 | 143.64 | 3,002,424 |
| Oct 23, 2024 | 147.10 | 157.00 | 144.01 | 152.25 | 152.25 | 4,543,085 |
| Oct 22, 2024 | 150.60 | 150.60 | 142.00 | 147.46 | 147.46 | 3,322,401 |
| Oct 21, 2024 | 148.66 | 155.58 | 144.17 | 149.59 | 149.59 | 3,394,228 |
| Oct 18, 2024 | 136.89 | 153.00 | 136.58 | 146.09 | 146.09 | 3,370,747 |
| Oct 17, 2024 | 139.22 | 141.00 | 137.00 | 138.19 | 138.19 | 2,448,222 |
| Oct 16, 2024 | 145.85 | 149.78 | 136.40 | 138.18 | 138.18 | 3,830,398 |
| Oct 15, 2024 | 155.22 | 157.00 | 150.20 | 150.21 | 150.21 | 1,846,561 |
| Oct 14, 2024 | 160.00 | 160.00 | 150.30 | 155.02 | 155.02 | 2,105,715 |
| Oct 11, 2024 | 169.97 | 169.97 | 152.10 | 156.77 | 156.77 | 2,131,275 |
| Oct 10, 2024 | 171.59 | 179.50 | 168.88 | 171.31 | 171.31 | 2,263,011 |
| Oct 9, 2024 | 186.00 | 192.65 | 167.01 | 168.23 | 168.23 | 3,443,071 |
| Oct 8, 2024 | 199.05 | 199.46 | 172.74 | 199.40 | 199.40 | 4,542,812 |
| Sep 30, 2024 | 148.00 | 166.22 | 143.68 | 166.22 | 166.22 | 3,654,113 |
| Sep 27, 2024 | 126.00 | 139.47 | 126.00 | 138.52 | 138.52 | 2,105,118 |
| Sep 26, 2024 | 120.00 | 123.80 | 116.11 | 123.78 | 123.78 | 2,336,704 |
| Sep 25, 2024 | 122.00 | 125.97 | 120.31 | 121.18 | 121.18 | 1,931,716 |
| Sep 24, 2024 | 122.80 | 123.58 | 116.50 | 121.27 | 121.27 | 2,402,778 |
| Sep 23, 2024 | 126.70 | 128.45 | 120.80 | 121.38 | 121.38 | 1,408,937 |
| Sep 20, 2024 | 130.97 | 130.97 | 125.30 | 127.98 | 127.98 | 850,666 |
| Sep 19, 2024 | 133.17 | 135.80 | 130.10 | 130.97 | 130.97 | 1,032,846 |
| Sep 18, 2024 | 132.00 | 133.98 | 130.01 | 131.50 | 131.50 | 596,945 |
| Sep 13, 2024 | 135.80 | 137.34 | 132.22 | 132.68 | 132.68 | 781,496 |
| Sep 12, 2024 | 136.49 | 140.54 | 135.04 | 135.80 | 135.80 | 1,171,172 |
| Sep 11, 2024 | 131.30 | 138.00 | 130.03 | 136.50 | 136.50 | 1,454,431 |
| Sep 10, 2024 | 124.27 | 133.27 | 122.50 | 132.00 | 132.00 | 1,498,609 |
| Sep 9, 2024 | 125.37 | 127.51 | 124.00 | 124.26 | 124.26 | 627,686 |
| Sep 6, 2024 | 132.89 | 132.89 | 125.36 | 126.33 | 126.33 | 944,191 |
| Sep 5, 2024 | 128.40 | 137.50 | 128.29 | 131.59 | 131.59 | 1,432,289 |
| Sep 4, 2024 | 128.37 | 131.19 | 127.01 | 128.30 | 128.30 | 760,273 |
| Sep 3, 2024 | 125.63 | 130.33 | 123.34 | 129.80 | 129.80 | 1,286,730 |
| Sep 2, 2024 | 131.36 | 134.94 | 125.62 | 125.62 | 125.62 | 1,186,860 |
| Aug 30, 2024 | 130.00 | 135.72 | 129.58 | 132.35 | 132.35 | 1,631,206 |
| Aug 29, 2024 | 118.51 | 133.60 | 118.51 | 131.30 | 131.30 | 1,651,667 |
| Aug 28, 2024 | 123.15 | 125.50 | 118.54 | 120.52 | 120.52 | 1,141,887 |
| Aug 27, 2024 | 124.94 | 127.72 | 122.08 | 125.64 | 125.64 | 823,032 |
| Aug 26, 2024 | 126.10 | 129.65 | 125.00 | 125.60 | 125.60 | 829,042 |
| Aug 23, 2024 | 127.80 | 129.98 | 125.51 | 125.88 | 125.88 | 707,907 |
| Aug 22, 2024 | 137.99 | 137.99 | 126.00 | 129.35 | 129.35 | 1,984,409 |
| Aug 21, 2024 | 134.80 | 140.97 | 134.77 | 137.74 | 137.74 | 1,240,392 |
| Aug 20, 2024 | 135.69 | 138.94 | 134.01 | 136.80 | 136.80 | 1,439,925 |
| Aug 19, 2024 | 141.44 | 144.80 | 135.30 | 135.82 | 135.82 | 1,415,137 |
| Aug 16, 2024 | 142.90 | 145.00 | 139.39 | 140.49 | 140.49 | 1,349,541 |
| Aug 15, 2024 | 132.00 | 146.66 | 131.57 | 142.50 | 142.50 | 2,303,040 |
| Aug 14, 2024 | 127.28 | 137.66 | 127.28 | 134.41 | 134.41 | 2,052,610 |
| Aug 13, 2024 | 127.00 | 129.30 | 125.45 | 128.08 | 128.08 | 1,078,470 |
| Aug 12, 2024 | 133.50 | 135.97 | 126.32 | 127.76 | 127.76 | 1,256,194 |
| Aug 9, 2024 | 132.00 | 134.51 | 130.33 | 130.76 | 130.76 | 824,212 |
| Aug 8, 2024 | 135.97 | 139.65 | 132.40 | 133.00 | 133.00 | 1,263,255 |
| Aug 7, 2024 | 136.08 | 138.35 | 134.00 | 136.99 | 136.99 | 1,364,898 |
| Aug 6, 2024 | 129.09 | 137.90 | 128.90 | 137.61 | 137.61 | 2,638,188 |
| Aug 5, 2024 | 126.98 | 133.80 | 125.66 | 126.20 | 126.20 | 1,429,180 |
| Aug 2, 2024 | 130.05 | 132.29 | 127.60 | 128.19 | 128.19 | 1,114,613 |
| Aug 1, 2024 | 131.98 | 135.29 | 130.13 | 131.36 | 131.36 | 1,435,277 |
| Jul 31, 2024 | 130.01 | 132.88 | 127.38 | 132.51 | 132.51 | 2,025,679 |
| Jul 30, 2024 | 129.51 | 134.10 | 127.45 | 131.80 | 131.80 | 2,155,413 |
| Jul 29, 2024 | 130.86 | 132.86 | 127.60 | 129.51 | 129.51 | 1,507,283 |
| Jul 26, 2024 | 135.00 | 135.50 | 128.51 | 130.80 | 130.80 | 2,407,458 |
| Jul 25, 2024 | 124.88 | 143.36 | 124.88 | 138.00 | 138.00 | 4,247,396 |
| Jul 24, 2024 | 129.08 | 130.01 | 123.12 | 124.10 | 124.10 | 2,366,176 |
| Jul 23, 2024 | 131.60 | 134.89 | 129.51 | 129.51 | 129.51 | 1,932,033 |
| Jul 22, 2024 | 132.62 | 138.51 | 132.49 | 134.40 | 134.40 | 2,742,069 |
| Jul 19, 2024 | 119.99 | 134.52 | 119.99 | 134.42 | 134.42 | 4,757,203 |
| Jul 18, 2024 | 106.59 | 122.00 | 105.50 | 117.69 | 117.69 | 3,513,372 |
| Jul 17, 2024 | 111.38 | 112.98 | 107.45 | 107.98 | 107.98 | 1,518,543 |
| Jul 16, 2024 | 108.26 | 111.35 | 107.19 | 110.25 | 110.25 | 1,646,046 |
| Jul 15, 2024 | 110.00 | 113.80 | 108.03 | 108.82 | 108.82 | 1,715,193 |
| Jul 12, 2024 | 108.80 | 119.10 | 108.80 | 111.62 | 111.62 | 3,349,516 |
| Jul 11, 2024 | 102.20 | 110.51 | 102.20 | 106.67 | 106.67 | 2,175,805 |
| Jul 10, 2024 | 101.00 | 106.24 | 99.53 | 100.76 | 100.76 | 1,425,696 |
| Jul 9, 2024 | 102.66 | 103.45 | 100.50 | 101.52 | 101.52 | 1,356,589 |
| Jul 8, 2024 | 105.54 | 105.88 | 102.11 | 102.82 | 102.82 | 1,029,409 |
| Jul 5, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
| Jul 4, 2024 | 110.00 | 111.18 | 105.18 | 105.67 | 105.67 | 1,395,621 |
| Jul 3, 2024 | 113.11 | 114.68 | 110.74 | 110.90 | 110.90 | 1,126,874 |
| Jul 2, 2024 | 116.50 | 117.83 | 113.54 | 114.39 | 114.39 | 1,067,388 |
| Jul 1, 2024 | 117.39 | 122.80 | 117.39 | 117.93 | 117.93 | 1,633,417 |
| Jun 28, 2024 | 117.00 | 118.46 | 114.33 | 114.78 | 114.78 | 1,327,836 |
| Jun 27, 2024 | 121.61 | 121.88 | 117.03 | 117.05 | 117.05 | 1,191,829 |
| Jun 26, 2024 | 120.98 | 123.31 | 119.70 | 122.30 | 122.30 | 932,031 |
| Jun 25, 2024 | 121.00 | 123.21 | 118.34 | 120.88 | 120.88 | 1,390,170 |
| Jun 24, 2024 | 123.10 | 126.10 | 120.11 | 122.30 | 122.30 | 1,416,801 |
| Jun 21, 2024 | 121.98 | 126.13 | 119.11 | 125.14 | 125.14 | 2,027,191 |
| Jun 20, 2024 | 124.00 | 125.50 | 121.56 | 122.55 | 122.55 | 1,377,657 |
| Jun 19, 2024 | 3.6 Dividend | |||||
| Jun 19, 2024 | 128.00 | 128.77 | 123.45 | 123.53 | 123.53 | 1,420,671 |
| Jun 19, 2024 | 1.49:1 Stock Splits | |||||
| Jun 18, 2024 | 132.56 | 134.87 | 129.72 | 130.11 | 126.51 | 1,851,672 |
| Jun 17, 2024 | 131.63 | 137.25 | 128.93 | 132.56 | 128.89 | 2,586,899 |
| Jun 14, 2024 | 136.57 | 137.44 | 131.56 | 134.15 | 130.44 | 4,018,616 |
| Jun 13, 2024 | 133.02 | 137.89 | 131.54 | 136.56 | 132.79 | 2,663,594 |
| Jun 12, 2024 | 133.62 | 133.99 | 129.73 | 131.31 | 127.68 | 1,773,558 |
| Jun 11, 2024 | 132.23 | 134.90 | 125.50 | 134.83 | 131.10 | 2,237,752 |
| Jun 7, 2024 | 140.35 | 141.61 | 134.23 | 134.62 | 130.89 | 2,252,355 |
| Jun 6, 2024 | 144.97 | 146.64 | 139.66 | 140.45 | 136.56 | 2,145,622 |
| Jun 5, 2024 | 152.35 | 153.46 | 145.11 | 145.20 | 141.18 | 2,297,392 |
| Jun 4, 2024 | 152.46 | 153.95 | 150.40 | 152.46 | 148.24 | 853,215 |
| Jun 3, 2024 | 157.20 | 157.20 | 149.07 | 152.28 | 148.07 | 1,255,782 |
| May 31, 2024 | 165.91 | 167.78 | 157.19 | 157.19 | 152.84 | 1,577,951 |
| May 30, 2024 | 172.48 | 172.48 | 165.10 | 166.30 | 161.69 | 701,684 |
Related Tickers
688128.SS China National Electric Apparatus Research Institute Co., Ltd.
24.72
-0.40%
600478.SS CORUN
4.8000
-3.81%
688006.SS Zhejiang HangKe Technology Incorporated Company
17.06
-0.99%
601096.SS Hsino Tower Group Co., Ltd.
4.2200
-0.71%
688779.SS Hunan Changyuan Lico Co.,Ltd.
4.8300
-1.23%
688772.SS Zhuhai CosMX Battery Co., Ltd.
13.52
+0.60%
600885.SS Hongfa Technology Co., Ltd.
32.76
-1.44%
688063.SS Pylon Technologies Co., Ltd.
42.84
-0.65%
603855.SS Warom Technology Incorporated Company
19.28
-2.63%
603072.SS BAOTOU TIANHE MAGNETICS TECH
47.74
-5.54%