Beijing InHand Networks Technology Co. Ltd Class A 688080
SSE · China · Electronic Technology
CNY 36.65-0.59 (-1.58%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 36.65 | -1.58% | CNY 37.42 | CNY 37.60 | CNY 36.41 | 698.61K |
| 2026-09-29 | CNY 37.24 | +1.28% | CNY 36.70 | CNY 37.48 | CNY 36.38 | 746.08K |
| 2026-09-28 | CNY 36.77 | -3.34% | CNY 38.04 | CNY 38.08 | CNY 36.44 | 986.13K |
| 2026-09-24 | CNY 38.04 | -1.25% | CNY 38.40 | CNY 38.70 | CNY 37.90 |
| 632.79K |
| 2026-09-23 | CNY 38.52 | -0.67% | CNY 39.00 | CNY 39.05 | CNY 38.19 | 712.34K |
| 2026-09-22 | CNY 38.78 | +1.57% | CNY 38.35 | CNY 39.85 | CNY 38.35 | 1.42M |
| 2026-09-21 | CNY 38.18 | +2.39% | CNY 37.83 | CNY 38.31 | CNY 37.34 | 900.50K |
| 2026-09-18 | CNY 37.29 | +0.78% | CNY 37.39 | CNY 37.96 | CNY 36.98 | 958.17K |
| 2026-09-17 | CNY 37.00 | +1.09% | CNY 36.62 | CNY 37.30 | CNY 36.45 | 656.32K |
| 2026-09-16 | CNY 36.60 | +0.16% | CNY 36.43 | CNY 37.04 | CNY 36.02 | 838.54K |
| 2026-09-15 | CNY 36.54 | -1.75% | CNY 36.80 | CNY 37.19 | CNY 36.38 | 794.76K |
| 2026-09-14 | CNY 37.19 | +3.33% | CNY 35.53 | CNY 37.58 | CNY 35.37 | 952.10K |
| 2026-09-11 | CNY 35.99 | -0.85% | CNY 36.40 | CNY 36.40 | CNY 35.45 | 796.32K |
| 2026-09-10 | CNY 36.30 | -3.61% | CNY 37.39 | CNY 37.39 | CNY 36.00 | 1.05M |
| 2026-09-09 | CNY 37.66 | +0.19% | CNY 37.45 | CNY 37.99 | CNY 37.41 | 642.49K |
| 2026-09-08 | CNY 37.59 | +1.95% | CNY 37.03 | CNY 37.80 | CNY 36.85 | 1.03M |
| 2026-09-07 | CNY 36.87 | +0.14% | CNY 37.11 | CNY 37.19 | CNY 36.64 | 684.26K |
| 2026-09-04 | CNY 36.82 | -1.29% | CNY 37.49 | CNY 38.15 | CNY 36.66 | 837.44K |
| 2026-09-03 | CNY 37.30 | -1.61% | CNY 37.99 | CNY 38.20 | CNY 37.04 | 800.80K |
| 2026-09-02 | CNY 37.91 | -0.76% | CNY 37.98 | CNY 38.15 | CNY 37.60 | 765.99K |
| 2026-09-01 | CNY 38.20 | -1.42% | CNY 38.75 | CNY 38.75 | CNY 37.84 | 978.17K |
| 2026-08-31 | CNY 38.75 | +2.38% | CNY 37.51 | CNY 38.95 | CNY 37.46 | 1.31M |
| 2026-08-28 | CNY 37.85 | +1.58% | CNY 37.25 | CNY 38.27 | CNY 36.85 | 1.20M |
| 2026-08-27 | CNY 37.26 | +2.62% | CNY 36.44 | CNY 37.28 | CNY 36.20 | 1.13M |
| 2026-08-26 | CNY 36.31 | -1.28% | CNY 35.90 | CNY 36.60 | CNY 34.96 | 1.36M |
| 2026-08-25 | CNY 36.78 | +2.22% | CNY 35.70 | CNY 36.79 | CNY 35.44 | 725.08K |
| 2026-08-24 | CNY 35.98 | -1.61% | CNY 36.53 | CNY 36.75 | CNY 35.26 | 874.77K |
| 2026-08-21 | CNY 36.57 | -0.62% | CNY 37.40 | CNY 37.40 | CNY 36.40 | 830.28K |
| 2026-08-20 | CNY 36.80 | +3.14% | CNY 35.90 | CNY 37.20 | CNY 35.60 | 930.86K |
| 2026-08-19 | CNY 35.68 | -4.24% | CNY 36.50 | CNY 37.21 | CNY 35.36 | 1.15M |
| 2026-08-18 | CNY 37.26 | -0.80% | CNY 37.45 | CNY 37.99 | CNY 36.51 | 971.81K |
| 2026-08-17 | CNY 37.56 | +2.20% | CNY 36.70 | CNY 37.80 | CNY 36.50 | 1.20M |
| 2026-08-14 | CNY 36.75 | +0.77% | CNY 36.55 | CNY 36.98 | CNY 36.02 | 830.87K |
| 2026-08-13 | CNY 36.47 | -0.84% | CNY 36.87 | CNY 37.58 | CNY 36.30 | 950.63K |
| 2026-08-12 | CNY 36.78 | +0.93% | CNY 36.51 | CNY 36.86 | CNY 36.13 | 812.25K |
| 2026-08-11 | CNY 36.44 | -0.84% | CNY 36.39 | CNY 36.70 | CNY 36.00 | 922.94K |
| 2026-08-10 | CNY 36.75 | +1.16% | CNY 36.85 | CNY 37.14 | CNY 36.10 | 1.08M |
| 2026-08-07 | CNY 36.33 | +1.11% | CNY 36.50 | CNY 36.90 | CNY 35.60 | 1.83M |
| 2026-08-06 | CNY 35.93 | +1.55% | CNY 35.26 | CNY 36.55 | CNY 35.20 | 1.52M |
| 2026-08-05 | CNY 35.38 | +0.57% | CNY 34.89 | CNY 35.97 | CNY 34.89 | 1.33M |
| 2026-08-04 | CNY 35.18 | +2.75% | CNY 34.46 | CNY 35.18 | CNY 34.36 | 1.17M |
| 2026-08-03 | CNY 34.24 | +0.79% | CNY 34.09 | CNY 34.57 | CNY 33.70 | 933.61K |
| 2026-07-31 | CNY 33.97 | +4.07% | CNY 33.49 | CNY 34.49 | CNY 33.01 | 1.26M |
| 2026-07-30 | CNY 32.64 | -1.42% | CNY 32.91 | CNY 33.40 | CNY 32.23 | 940.03K |
| 2026-07-29 | CNY 33.11 | +1.53% | CNY 32.40 | CNY 33.24 | CNY 32.07 | 911.22K |
| 2026-07-28 | CNY 32.61 | +0.03% | CNY 32.44 | CNY 33.44 | CNY 32.11 | 800.53K |
| 2026-07-27 | CNY 32.60 | +1.97% | CNY 31.50 | CNY 32.74 | CNY 31.50 | 695.55K |
| 2026-07-24 | CNY 31.97 | -3.06% | CNY 32.32 | CNY 32.76 | CNY 31.83 | 848.08K |
| 2026-07-23 | CNY 32.98 | +2.11% | CNY 32.30 | CNY 33.11 | CNY 32.00 | 1.04M |
| 2026-07-22 | CNY 32.30 | -1.01% | CNY 32.58 | CNY 33.47 | CNY 31.50 | 1.42M |
| 2026-07-21 | CNY 32.63 | +0.59% | CNY 32.43 | CNY 32.99 | CNY 30.52 | 1.91M |
| 2026-07-20 | CNY 32.44 | -6.81% | CNY 35.10 | CNY 35.37 | CNY 31.99 | 2.01M |
| 2026-07-17 | CNY 34.81 | -1.25% | CNY 35.00 | CNY 35.76 | CNY 34.31 | 1.52M |
| 2026-07-16 | CNY 35.25 | -0.03% | CNY 35.16 | CNY 35.96 | CNY 34.52 | 753.73K |
| 2026-07-15 | CNY 35.26 | -0.62% | CNY 35.50 | CNY 35.87 | CNY 34.89 | 793.87K |
| 2026-07-14 | CNY 35.48 | +0.37% | CNY 35.35 | CNY 35.70 | CNY 34.10 | 1.14M |
| 2026-07-13 | CNY 35.35 | -7.12% | CNY 37.90 | CNY 37.90 | CNY 35.31 | 1.76M |
| 2026-07-10 | CNY 38.06 | +1.25% | CNY 37.89 | CNY 38.94 | CNY 37.12 | 1.62M |
| 2026-07-09 | CNY 37.59 | -1.44% | CNY 37.60 | CNY 38.15 | CNY 36.07 | 1.84M |
| 2026-07-08 | CNY 38.14 | +0.08% | CNY 38.06 | CNY 39.09 | CNY 37.35 | 1.88M |
| 2026-07-07 | CNY 38.11 | -4.39% | CNY 39.53 | CNY 39.84 | CNY 38.02 | 1.62M |
| 2026-07-06 | CNY 39.86 | -2.02% | CNY 40.53 | CNY 41.00 | CNY 38.93 | 1.89M |
| 2026-07-03 | CNY 40.68 | -1.55% | CNY 41.10 | CNY 41.70 | CNY 40.50 | 2.10M |
| 2026-07-02 | CNY 41.32 | -5.45% | CNY 43.41 | CNY 44.20 | CNY 41.10 | 2.85M |
| 2026-07-01 | CNY 43.70 | +1.04% | CNY 44.46 | CNY 45.75 | CNY 43.61 | 4.70M |
| 2026-06-30 | CNY 43.25 | +14.78% | CNY 37.68 | CNY 44.85 | CNY 37.41 | 4.38M |
| 2026-06-29 | CNY 37.68 | -0.79% | CNY 38.31 | CNY 38.31 | CNY 36.59 | 1.43M |
| 2026-06-26 | CNY 37.98 | -3.58% | CNY 39.00 | CNY 39.29 | CNY 37.89 | 1.35M |
| 2026-06-25 | CNY 39.39 | -2.14% | CNY 40.40 | CNY 41.00 | CNY 39.10 | 1.46M |
| 2026-06-24 | CNY 40.25 | -2.59% | CNY 41.34 | CNY 41.38 | CNY 39.50 | 1.44M |
| 2026-06-23 | CNY 41.32 | +0.39% | CNY 40.80 | CNY 42.20 | CNY 40.55 | 1.22M |
| 2026-06-22 | CNY 41.16 | -1.77% | CNY 42.02 | CNY 42.39 | CNY 39.83 | 1.63M |
| 2026-06-18 | CNY 41.90 | +0.31% | CNY 41.28 | CNY 42.21 | CNY 41.00 | 1.19M |
| 2026-06-17 | CNY 41.77 | -1.72% | CNY 42.49 | CNY 42.49 | CNY 41.14 | 1.37M |
| 2026-06-16 | CNY 42.50 | +2.04% | CNY 41.41 | CNY 42.82 | CNY 41.10 | 1.39M |
| 2026-06-15 | CNY 41.65 | +2.38% | CNY 41.11 | CNY 41.83 | CNY 40.80 | 1.21M |
| 2026-06-12 | CNY 40.68 | +0.67% | CNY 41.00 | CNY 42.18 | CNY 40.20 | 1.86M |
| 2026-06-11 | CNY 40.41 | -3.56% | CNY 41.18 | CNY 41.55 | CNY 39.75 | 1.95M |
| 2026-06-10 | CNY 41.90 | -3.46% | CNY 42.94 | CNY 44.50 | CNY 41.66 | 2.40M |
| 2026-06-09 | CNY 43.40 | +4.58% | CNY 42.02 | CNY 43.65 | CNY 41.60 | 2.60M |
| 2026-06-08 | CNY 41.50 | +1.72% | CNY 40.00 | CNY 43.58 | CNY 39.81 | 2.70M |
| 2026-06-05 | CNY 40.80 | +2.15% | CNY 40.28 | CNY 41.87 | CNY 39.71 | 1.69M |
| 2026-06-04 | CNY 39.94 | -1.63% | CNY 40.50 | CNY 40.85 | CNY 39.55 | 1.49M |
| 2026-06-03 | CNY 40.60 | -1.93% | CNY 41.40 | CNY 42.08 | CNY 40.34 | 1.35M |
| 2026-06-02 | CNY 41.40 | -1.78% | CNY 42.14 | CNY 42.28 | CNY 40.80 | 1.13M |
| 2026-06-01 | CNY 42.15 | +1.79% | CNY 41.00 | CNY 42.66 | CNY 41.00 | 1.33M |
| 2026-05-29 | CNY 41.41 | -5.20% | CNY 44.00 | CNY 44.08 | CNY 41.00 | 2.03M |
| 2026-05-28 | CNY 43.68 | -0.27% | CNY 43.69 | CNY 44.06 | CNY 42.28 | 1.97M |
| 2026-05-27 | CNY 43.80 | -5.30% | CNY 46.11 | CNY 46.23 | CNY 43.54 | 2.63M |
| 2026-05-26 | CNY 46.25 | -1.51% | CNY 47.00 | CNY 47.36 | CNY 45.30 | 1.80M |