Forehope Electronic (Ningbo) Co., Ltd. Class A 688362
SSE · China · Electronic Technology
CNY 54.09-2.71 (-4.77%)
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 54.09 | -4.77% | CNY 57.14 | CNY 57.52 | CNY 53.53 | 12.65M |
| 2026-09-29 | CNY 56.80 | 0.00% | CNY 56.79 | CNY 57.69 | CNY 55.93 | 10.16M |
| 2026-09-28 | CNY 56.80 | -6.66% | CNY 60.66 | CNY 60.66 | CNY 56.00 | 14.82M |
| 2026-09-24 | CNY 60.85 | -3.21% | CNY 62.43 | CNY 63.00 | CNY 60.85 | 10.12M |
| 2026-09-23 | CNY 62.87 | -0.80% | CNY 63.36 | CNY 64.00 | CNY 62.61 | 13.80M |
| 2026-09-22 | CNY 63.38 | -0.20% | CNY 64.99 | CNY 65.66 | CNY 62.88 | 22.69M |
| 2026-09-21 | CNY 63.51 | -1.98% | CNY 65.43 | CNY 65.46 | CNY 62.76 | 21.58M |
| 2026-09-18 | CNY 64.79 | +5.49% | CNY 62.74 | CNY 66.36 | CNY 61.60 | 31.53M |
| 2026-09-17 | CNY 61.42 | -2.04% | CNY 62.00 | CNY 62.90 | CNY 61.19 | 13.40M |
| 2026-09-16 | CNY 62.70 | +6.45% | CNY 59.18 | CNY 62.99 | CNY 58.81 | 20.30M |
| 2026-09-15 | CNY 58.90 | +2.20% | CNY 57.00 | CNY 60.22 | CNY 57.00 | 13.29M |
| 2026-09-14 | CNY 57.63 | +0.17% | CNY 57.32 | CNY 57.97 | CNY 55.57 | 11.43M |
| 2026-09-11 | CNY 57.53 | -2.29% | CNY 58.00 | CNY 58.44 | CNY 55.10 | 16.15M |
| 2026-09-10 | CNY 58.88 | -0.71% | CNY 58.99 | CNY 60.22 | CNY 58.01 | 12.16M |
| 2026-09-09 | CNY 59.30 | -2.31% | CNY 61.39 | CNY 61.98 | CNY 59.10 | 14.98M |
| 2026-09-08 | CNY 60.70 | -0.34% | CNY 61.60 | CNY 63.24 | CNY 59.70 | 18.69M |
| 2026-09-07 | CNY 60.91 | +3.94% | CNY 60.46 | CNY 61.99 | CNY 59.02 | 16.79M |
| 2026-09-04 | CNY 58.60 | -4.62% | CNY 62.67 | CNY 63.95 | CNY 57.77 | 20.68M |
| 2026-09-03 | CNY 61.44 | +3.16% | CNY 60.50 | CNY 63.24 | CNY 60.20 | 20.39M |
| 2026-09-02 | CNY 59.56 | -2.90% | CNY 59.95 | CNY 60.50 | CNY 58.90 | 14.66M |
| 2026-09-01 | CNY 61.34 | -4.56% | CNY 64.49 | CNY 64.49 | CNY 60.70 | 15.76M |
| 2026-08-31 | CNY 64.27 | +2.55% | CNY 60.93 | CNY 64.64 | CNY 60.60 | 17.28M |
| 2026-08-28 | CNY 62.67 | -2.06% | CNY 63.93 | CNY 65.88 | CNY 62.64 | 18.90M |
| 2026-08-27 | CNY 63.99 | +4.30% | CNY 62.37 | CNY 65.10 | CNY 60.76 | 21.97M |
| 2026-08-26 | CNY 61.35 | -0.42% | CNY 62.00 | CNY 62.99 | CNY 60.00 | 18.03M |
| 2026-08-25 | CNY 61.61 | -2.58% | CNY 61.93 | CNY 63.08 | CNY 58.50 | 19.44M |
| 2026-08-24 | CNY 63.24 | -2.53% | CNY 64.60 | CNY 65.14 | CNY 60.81 | 16.56M |
| 2026-08-21 | CNY 64.88 | +0.42% | CNY 64.00 | CNY 66.96 | CNY 62.53 | 18.35M |
| 2026-08-20 | CNY 64.61 | +0.17% | CNY 65.88 | CNY 66.99 | CNY 63.40 | 22.09M |
| 2026-08-19 | CNY 64.50 | -12.13% | CNY 69.59 | CNY 71.88 | CNY 63.91 | 33.85M |
| 2026-08-18 | CNY 73.40 | -0.69% | CNY 72.86 | CNY 74.83 | CNY 71.50 | 31.02M |
| 2026-08-17 | CNY 73.91 | +8.71% | CNY 67.57 | CNY 74.46 | CNY 67.50 | 36.60M |
| 2026-08-14 | CNY 67.99 | -0.15% | CNY 68.99 | CNY 69.69 | CNY 66.00 | 27.48M |
| 2026-08-13 | CNY 68.09 | -0.83% | CNY 69.76 | CNY 72.80 | CNY 68.00 | 35.71M |
| 2026-08-12 | CNY 68.66 | +0.82% | CNY 68.88 | CNY 70.73 | CNY 66.22 | 27.42M |
| 2026-08-11 | CNY 68.10 | 0.00% | CNY 67.60 | CNY 70.40 | CNY 65.81 | 27.51M |
| 2026-08-10 | CNY 68.10 | -1.25% | CNY 69.24 | CNY 69.24 | CNY 65.74 | 27.20M |
| 2026-08-07 | CNY 68.96 | +5.14% | CNY 65.04 | CNY 70.22 | CNY 64.41 | 37.25M |
| 2026-08-06 | CNY 65.59 | +7.93% | CNY 59.00 | CNY 68.38 | CNY 58.99 | 42.65M |
| 2026-08-05 | CNY 60.77 | +9.34% | CNY 55.67 | CNY 61.27 | CNY 55.66 | 39.60M |
| 2026-08-04 | CNY 55.58 | +7.50% | CNY 52.50 | CNY 56.60 | CNY 51.60 | 31.32M |
| 2026-08-03 | CNY 51.70 | -10.95% | CNY 57.48 | CNY 57.83 | CNY 51.57 | 31.10M |
| 2026-07-31 | CNY 58.06 | +4.24% | CNY 61.88 | CNY 63.44 | CNY 57.80 | 33.36M |
| 2026-07-30 | CNY 55.70 | -13.43% | CNY 63.00 | CNY 63.90 | CNY 55.55 | 39.70M |
| 2026-07-29 | CNY 64.34 | -6.06% | CNY 68.01 | CNY 69.00 | CNY 58.16 | 43.62M |
| 2026-07-28 | CNY 68.49 | -11.35% | CNY 74.00 | CNY 78.23 | CNY 67.07 | 29.81M |
| 2026-07-27 | CNY 77.26 | -1.57% | CNY 78.53 | CNY 80.50 | CNY 74.00 | 28.83M |
| 2026-07-24 | CNY 78.49 | +1.94% | CNY 74.65 | CNY 81.72 | CNY 74.65 | 30.67M |
| 2026-07-23 | CNY 77.00 | -9.44% | CNY 86.49 | CNY 87.50 | CNY 76.00 | 42.05M |
| 2026-07-22 | CNY 85.03 | +2.20% | CNY 83.00 | CNY 89.93 | CNY 81.88 | 46.92M |
| 2026-07-21 | CNY 83.20 | +16.49% | CNY 75.19 | CNY 83.97 | CNY 66.00 | 48.58M |
| 2026-07-20 | CNY 71.42 | -1.91% | CNY 75.90 | CNY 79.50 | CNY 68.00 | 40.37M |
| 2026-07-17 | CNY 72.81 | -7.84% | CNY 78.99 | CNY 82.40 | CNY 72.00 | 40.82M |
| 2026-07-16 | CNY 79.00 | -7.71% | CNY 81.86 | CNY 87.01 | CNY 77.88 | 33.21M |
| 2026-07-15 | CNY 85.60 | -9.37% | CNY 96.33 | CNY 97.30 | CNY 85.38 | 38.73M |
| 2026-07-14 | CNY 94.45 | -1.61% | CNY 95.88 | CNY 97.88 | CNY 87.05 | 46.65M |
| 2026-07-13 | CNY 96.00 | -10.45% | CNY 104.87 | CNY 111.00 | CNY 94.53 | 46.66M |
| 2026-07-10 | CNY 107.20 | -6.62% | CNY 115.00 | CNY 120.80 | CNY 106.16 | 50.19M |
| 2026-07-09 | CNY 114.80 | +17.14% | CNY 99.30 | CNY 117.00 | CNY 98.32 | 51.82M |
| 2026-07-08 | CNY 98.00 | -4.43% | CNY 104.00 | CNY 104.20 | CNY 93.00 | 39.41M |
| 2026-07-07 | CNY 102.54 | +6.89% | CNY 93.99 | CNY 106.55 | CNY 92.52 | 44.42M |
| 2026-07-06 | CNY 95.93 | +6.59% | CNY 95.30 | CNY 103.38 | CNY 85.18 | 50.18M |
| 2026-07-03 | CNY 90.00 | -3.22% | CNY 90.00 | CNY 93.30 | CNY 85.09 | 35.41M |
| 2026-07-02 | CNY 92.99 | +1.84% | CNY 88.00 | CNY 102.56 | CNY 86.80 | 49.03M |
| 2026-07-01 | CNY 91.31 | -5.28% | CNY 95.00 | CNY 98.00 | CNY 90.33 | 35.26M |
| 2026-06-30 | CNY 96.40 | +13.48% | CNY 82.87 | CNY 97.61 | CNY 81.18 | 48.18M |
| 2026-06-29 | CNY 84.95 | +12.49% | CNY 80.58 | CNY 87.99 | CNY 78.03 | 50.53M |
| 2026-06-26 | CNY 75.52 | -2.06% | CNY 74.50 | CNY 80.56 | CNY 74.21 | 35.17M |
| 2026-06-25 | CNY 77.11 | +0.17% | CNY 78.00 | CNY 79.50 | CNY 74.66 | 39.75M |
| 2026-06-24 | CNY 76.98 | +11.60% | CNY 68.50 | CNY 78.50 | CNY 68.19 | 46.18M |
| 2026-06-23 | CNY 68.98 | -4.03% | CNY 69.07 | CNY 71.14 | CNY 65.87 | 32.67M |
| 2026-06-22 | CNY 71.88 | -0.86% | CNY 74.32 | CNY 74.99 | CNY 67.71 | 45.63M |
| 2026-06-18 | CNY 72.50 | +4.47% | CNY 68.40 | CNY 74.14 | CNY 68.36 | 37.46M |
| 2026-06-17 | CNY 69.40 | +7.02% | CNY 64.53 | CNY 72.00 | CNY 63.50 | 45.38M |
| 2026-06-16 | CNY 64.85 | +2.81% | CNY 65.00 | CNY 69.46 | CNY 64.08 | 48.47M |
| 2026-06-15 | CNY 63.08 | +8.01% | CNY 59.60 | CNY 63.24 | CNY 56.82 | 32.70M |
| 2026-06-12 | CNY 58.40 | -8.74% | CNY 66.00 | CNY 66.01 | CNY 58.00 | 46.01M |
| 2026-06-11 | CNY 63.99 | +9.85% | CNY 58.50 | CNY 64.64 | CNY 57.80 | 49.74M |
| 2026-06-10 | CNY 58.25 | +2.23% | CNY 56.10 | CNY 59.57 | CNY 55.34 | 36.20M |
| 2026-06-09 | CNY 56.98 | +8.37% | CNY 54.20 | CNY 57.83 | CNY 52.30 | 40.01M |
| 2026-06-08 | CNY 52.58 | -8.72% | CNY 52.61 | CNY 55.26 | CNY 51.79 | 28.93M |
| 2026-06-05 | CNY 57.60 | -8.85% | CNY 60.04 | CNY 61.40 | CNY 57.42 | 33.47M |
| 2026-06-04 | CNY 63.19 | +3.62% | CNY 59.04 | CNY 63.95 | CNY 57.82 | 34.70M |
| 2026-06-03 | CNY 60.98 | +1.46% | CNY 59.00 | CNY 64.16 | CNY 59.00 | 35.16M |
| 2026-06-02 | CNY 60.10 | +0.74% | CNY 59.66 | CNY 62.09 | CNY 58.00 | 31.30M |
| 2026-06-01 | CNY 59.66 | -6.85% | CNY 64.95 | CNY 65.80 | CNY 59.48 | 33.36M |
| 2026-05-29 | CNY 64.05 | -13.57% | CNY 72.05 | CNY 72.60 | CNY 63.78 | 47.25M |
| 2026-05-28 | CNY 74.11 | +7.55% | CNY 68.31 | CNY 74.88 | CNY 66.88 | 51.51M |
| 2026-05-27 | CNY 68.91 | -8.83% | CNY 70.90 | CNY 75.13 | CNY 68.02 | 61.95M |
| 2026-05-26 | CNY 75.58 | +11.87% | CNY 74.88 | CNY 78.16 | CNY 68.80 | 85.83M |