Henan Shijia Photons Technology Co., Ltd. Class A 688313
SSE · China · Electronic Technology
CNY 154.48+0.78 (+0.51%)
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 154.48 | +0.51% | CNY 155.95 | CNY 156.42 | CNY 152.46 | 12.38M |
| 2026-09-29 | CNY 153.70 | +5.64% | CNY 145.50 | CNY 154.79 | CNY 144.00 | 15.74M |
| 2026-09-28 | CNY 145.50 | -7.50% | CNY 155.00 | CNY 157.00 | CNY 143.43 | 15.71M |
| 2026-09-24 | CNY 157.30 | -3.90% | CNY 163.14 | CNY 165.03 | CNY 157.10 | 13.07M |
| 2026-09-23 | CNY 163.68 | -0.68% | CNY 165.89 | CNY 166.49 | CNY 162.76 | 11.83M |
| 2026-09-22 | CNY 164.80 | -3.91% | CNY 174.00 | CNY 174.90 | CNY 164.50 | 21.87M |
| 2026-09-21 | CNY 171.50 | +0.66% | CNY 175.07 | CNY 177.69 | CNY 167.19 | 19.44M |
| 2026-09-18 | CNY 170.38 | +6.09% | CNY 165.20 | CNY 172.82 | CNY 162.50 | 24.46M |
| 2026-09-17 | CNY 160.60 | -0.11% | CNY 160.80 | CNY 163.60 | CNY 159.00 | 18.39M |
| 2026-09-16 | CNY 160.78 | +9.49% | CNY 147.70 | CNY 162.80 | CNY 146.10 | 26.27M |
| 2026-09-15 | CNY 146.85 | +1.25% | CNY 142.90 | CNY 150.88 | CNY 142.90 | 14.33M |
| 2026-09-14 | CNY 145.03 | -2.34% | CNY 143.00 | CNY 147.89 | CNY 140.50 | 12.63M |
| 2026-09-11 | CNY 148.50 | -0.83% | CNY 147.00 | CNY 152.77 | CNY 141.88 | 20.77M |
| 2026-09-10 | CNY 149.75 | +1.22% | CNY 147.00 | CNY 154.86 | CNY 146.69 | 18.13M |
| 2026-09-09 | CNY 147.95 | -1.50% | CNY 155.01 | CNY 156.00 | CNY 147.01 | 17.49M |
| 2026-09-08 | CNY 150.21 | -3.03% | CNY 155.22 | CNY 157.23 | CNY 149.29 | 17.80M |
| 2026-09-07 | CNY 154.91 | +9.38% | CNY 145.82 | CNY 156.15 | CNY 145.00 | 21.98M |
| 2026-09-04 | CNY 141.62 | -3.73% | CNY 148.79 | CNY 153.66 | CNY 140.60 | 16.52M |
| 2026-09-03 | CNY 147.11 | -0.70% | CNY 151.58 | CNY 151.98 | CNY 145.00 | 11.61M |
| 2026-09-02 | CNY 148.14 | -1.76% | CNY 145.83 | CNY 149.80 | CNY 144.02 | 14.23M |
| 2026-09-01 | CNY 150.79 | -4.52% | CNY 156.36 | CNY 157.08 | CNY 148.41 | 14.72M |
| 2026-08-31 | CNY 157.93 | +1.82% | CNY 148.00 | CNY 157.93 | CNY 148.00 | 13.63M |
| 2026-08-28 | CNY 155.10 | -2.54% | CNY 158.60 | CNY 161.60 | CNY 155.00 | 16.59M |
| 2026-08-27 | CNY 159.14 | +6.44% | CNY 152.79 | CNY 161.83 | CNY 150.36 | 22.20M |
| 2026-08-26 | CNY 149.51 | -1.44% | CNY 154.44 | CNY 154.55 | CNY 146.50 | 15.01M |
| 2026-08-25 | CNY 151.70 | -1.53% | CNY 149.00 | CNY 154.78 | CNY 146.68 | 17.12M |
| 2026-08-24 | CNY 154.05 | -2.50% | CNY 156.79 | CNY 158.00 | CNY 148.99 | 25.21M |
| 2026-08-21 | CNY 158.00 | -3.66% | CNY 163.00 | CNY 167.18 | CNY 156.78 | 28.97M |
| 2026-08-20 | CNY 164.00 | +8.32% | CNY 154.00 | CNY 166.80 | CNY 146.68 | 31.64M |
| 2026-08-19 | CNY 151.41 | -6.71% | CNY 154.00 | CNY 158.49 | CNY 149.44 | 28.74M |
| 2026-08-18 | CNY 162.30 | +1.44% | CNY 160.00 | CNY 163.90 | CNY 158.49 | 22.55M |
| 2026-08-17 | CNY 160.00 | +13.67% | CNY 144.88 | CNY 160.00 | CNY 143.80 | 28.84M |
| 2026-08-14 | CNY 140.76 | +1.55% | CNY 139.44 | CNY 141.50 | CNY 136.22 | 18.24M |
| 2026-08-13 | CNY 138.61 | -0.92% | CNY 142.00 | CNY 146.00 | CNY 138.60 | 27.42M |
| 2026-08-12 | CNY 139.89 | +7.20% | CNY 131.00 | CNY 142.50 | CNY 131.00 | 27.65M |
| 2026-08-11 | CNY 130.50 | -2.62% | CNY 128.79 | CNY 133.36 | CNY 125.57 | 24.59M |
| 2026-08-10 | CNY 134.01 | +4.94% | CNY 128.90 | CNY 138.00 | CNY 124.55 | 33.30M |
| 2026-08-07 | CNY 127.70 | +7.54% | CNY 118.94 | CNY 128.51 | CNY 118.94 | 34.38M |
| 2026-08-06 | CNY 118.75 | +3.61% | CNY 112.60 | CNY 120.48 | CNY 111.20 | 32.25M |
| 2026-08-05 | CNY 114.61 | +0.80% | CNY 110.25 | CNY 116.07 | CNY 107.30 | 39.24M |
| 2026-08-04 | CNY 113.70 | +17.50% | CNY 102.38 | CNY 113.98 | CNY 99.94 | 42.47M |
| 2026-08-03 | CNY 96.77 | +7.47% | CNY 91.89 | CNY 99.80 | CNY 90.16 | 36.41M |
| 2026-07-31 | CNY 90.04 | +7.23% | CNY 96.00 | CNY 96.00 | CNY 89.50 | 27.62M |
| 2026-07-30 | CNY 83.97 | -12.53% | CNY 94.86 | CNY 95.00 | CNY 81.68 | 33.78M |
| 2026-07-29 | CNY 96.00 | -4.19% | CNY 100.19 | CNY 101.98 | CNY 89.41 | 28.70M |
| 2026-07-28 | CNY 100.20 | -12.79% | CNY 110.80 | CNY 113.66 | CNY 99.50 | 24.31M |
| 2026-07-27 | CNY 114.89 | +2.97% | CNY 111.48 | CNY 115.50 | CNY 109.00 | 15.53M |
| 2026-07-24 | CNY 111.58 | -2.29% | CNY 113.03 | CNY 115.50 | CNY 110.58 | 14.07M |
| 2026-07-23 | CNY 114.20 | -1.81% | CNY 119.70 | CNY 122.58 | CNY 113.13 | 17.90M |
| 2026-07-22 | CNY 116.30 | -4.59% | CNY 120.00 | CNY 126.70 | CNY 115.00 | 24.15M |
| 2026-07-21 | CNY 121.90 | +9.33% | CNY 113.60 | CNY 122.87 | CNY 95.99 | 32.68M |
| 2026-07-20 | CNY 111.50 | -5.50% | CNY 122.58 | CNY 127.20 | CNY 105.29 | 29.63M |
| 2026-07-17 | CNY 117.99 | -16.93% | CNY 140.76 | CNY 142.00 | CNY 117.85 | 25.27M |
| 2026-07-16 | CNY 142.03 | -3.18% | CNY 140.07 | CNY 148.58 | CNY 137.00 | 16.90M |
| 2026-07-15 | CNY 146.70 | -3.42% | CNY 153.11 | CNY 156.80 | CNY 146.20 | 19.26M |
| 2026-07-14 | CNY 151.90 | +8.81% | CNY 140.70 | CNY 153.85 | CNY 137.80 | 24.31M |
| 2026-07-13 | CNY 139.60 | -5.44% | CNY 145.01 | CNY 149.80 | CNY 138.70 | 16.76M |
| 2026-07-10 | CNY 147.63 | -4.48% | CNY 159.00 | CNY 162.62 | CNY 147.55 | 23.08M |
| 2026-07-09 | CNY 154.56 | +8.91% | CNY 144.90 | CNY 156.36 | CNY 136.50 | 26.90M |
| 2026-07-08 | CNY 141.91 | -2.10% | CNY 147.00 | CNY 149.90 | CNY 138.00 | 16.67M |
| 2026-07-07 | CNY 144.96 | -2.50% | CNY 149.30 | CNY 150.00 | CNY 141.33 | 15.58M |
| 2026-07-06 | CNY 148.68 | -6.24% | CNY 158.00 | CNY 158.57 | CNY 141.00 | 25.67M |
| 2026-07-03 | CNY 158.57 | -1.45% | CNY 158.13 | CNY 166.69 | CNY 157.29 | 16.52M |
| 2026-07-02 | CNY 160.91 | -5.79% | CNY 161.00 | CNY 170.60 | CNY 156.10 | 20.22M |
| 2026-07-01 | CNY 170.80 | -7.50% | CNY 181.55 | CNY 183.97 | CNY 168.00 | 27.15M |
| 2026-06-30 | CNY 184.65 | +5.33% | CNY 178.78 | CNY 191.60 | CNY 174.00 | 26.82M |
| 2026-06-29 | CNY 175.30 | -2.45% | CNY 178.00 | CNY 182.50 | CNY 165.18 | 24.78M |
| 2026-06-26 | CNY 179.70 | -10.12% | CNY 193.50 | CNY 194.00 | CNY 173.50 | 34.39M |
| 2026-06-25 | CNY 199.94 | -1.67% | CNY 204.00 | CNY 205.92 | CNY 193.00 | 29.12M |
| 2026-06-24 | CNY 203.33 | +1.68% | CNY 193.00 | CNY 206.67 | CNY 191.08 | 35.12M |
| 2026-06-23 | CNY 199.98 | +9.55% | CNY 178.60 | CNY 205.79 | CNY 172.60 | 40.97M |
| 2026-06-22 | CNY 182.55 | +4.05% | CNY 181.00 | CNY 188.99 | CNY 176.80 | 35.33M |
| 2026-06-18 | CNY 175.44 | +3.49% | CNY 171.00 | CNY 177.46 | CNY 168.18 | 32.89M |
| 2026-06-17 | CNY 169.52 | -1.96% | CNY 167.68 | CNY 171.97 | CNY 165.70 | 32.04M |
| 2026-06-16 | CNY 172.91 | +3.83% | CNY 169.00 | CNY 177.50 | CNY 166.05 | 34.72M |
| 2026-06-15 | CNY 166.53 | +11.71% | CNY 152.00 | CNY 166.88 | CNY 150.00 | 32.29M |
| 2026-06-12 | CNY 149.07 | -1.60% | CNY 160.00 | CNY 162.00 | CNY 147.50 | 22.68M |
| 2026-06-11 | CNY 151.50 | -0.09% | CNY 152.05 | CNY 155.58 | CNY 148.06 | 18.93M |
| 2026-06-10 | CNY 151.63 | -5.76% | CNY 154.50 | CNY 157.55 | CNY 149.00 | 18.32M |
| 2026-06-09 | CNY 160.89 | +7.78% | CNY 153.36 | CNY 162.02 | CNY 152.28 | 24.83M |
| 2026-06-08 | CNY 149.28 | -4.79% | CNY 143.10 | CNY 155.00 | CNY 143.10 | 23.21M |
| 2026-06-05 | CNY 156.79 | -5.23% | CNY 162.00 | CNY 174.59 | CNY 154.00 | 34.21M |
| 2026-06-04 | CNY 165.45 | -2.02% | CNY 163.13 | CNY 168.98 | CNY 162.96 | 29.29M |
| 2026-06-03 | CNY 168.86 | +9.29% | CNY 160.80 | CNY 181.00 | CNY 158.53 | 46.40M |
| 2026-06-02 | CNY 154.50 | +5.60% | CNY 151.78 | CNY 157.40 | CNY 146.88 | 26.27M |
| 2026-06-01 | CNY 146.30 | -10.07% | CNY 160.01 | CNY 160.80 | CNY 146.06 | 31.10M |
| 2026-05-29 | CNY 162.69 | -0.67% | CNY 167.01 | CNY 168.40 | CNY 158.00 | 26.07M |
| 2026-05-28 | CNY 163.78 | +5.66% | CNY 153.00 | CNY 166.00 | CNY 152.18 | 33.54M |
| 2026-05-27 | CNY 155.00 | -9.40% | CNY 160.00 | CNY 162.78 | CNY 149.20 | 51.07M |
| 2026-05-26 | CNY 171.08 | -6.06% | CNY 180.00 | CNY 180.00 | CNY 166.20 | 31.10M |