Shanghai Awinic Technology Co., Ltd. Class A 688798
SSE · China · Electronic Technology
CNY 53.78-0.89 (-1.63%)
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 53.78 | -1.63% | CNY 54.80 | CNY 55.78 | CNY 53.68 | 1.71M |
| 2026-09-29 | CNY 54.67 | +1.28% | CNY 53.88 | CNY 54.85 | CNY 53.52 | 1.77M |
| 2026-09-28 | CNY 53.98 | -4.61% | CNY 56.30 | CNY 56.64 | CNY 53.90 | 2.84M |
| 2026-09-24 | CNY 56.59 | -2.53% | CNY 57.51 | CNY 58.45 | CNY 56.48 | 2.46M |
| 2026-09-23 | CNY 58.06 | -1.19% | CNY 58.98 | CNY 58.98 | CNY 57.39 | 3.22M |
| 2026-09-22 | CNY 58.76 | +6.14% | CNY 56.38 | CNY 59.38 | CNY 56.03 | 5.75M |
| 2026-09-21 | CNY 55.36 | -0.45% | CNY 56.00 | CNY 56.06 | CNY 55.00 | 2.77M |
| 2026-09-18 | CNY 55.61 | +4.41% | CNY 54.26 | CNY 56.16 | CNY 53.92 | 4.20M |
| 2026-09-17 | CNY 53.26 | -0.63% | CNY 53.10 | CNY 54.12 | CNY 52.89 | 2.49M |
| 2026-09-16 | CNY 53.60 | +2.80% | CNY 52.07 | CNY 54.11 | CNY 51.65 | 3.45M |
| 2026-09-15 | CNY 52.14 | -0.76% | CNY 52.20 | CNY 53.20 | CNY 51.68 | 2.77M |
| 2026-09-14 | CNY 52.54 | -2.81% | CNY 53.19 | CNY 53.19 | CNY 52.05 | 3.85M |
| 2026-09-11 | CNY 54.06 | -1.82% | CNY 54.70 | CNY 54.75 | CNY 52.07 | 5.59M |
| 2026-09-10 | CNY 55.06 | -5.77% | CNY 58.87 | CNY 58.87 | CNY 55.00 | 4.44M |
| 2026-09-09 | CNY 58.43 | -1.93% | CNY 59.69 | CNY 63.70 | CNY 57.60 | 6.05M |
| 2026-09-08 | CNY 59.58 | -4.44% | CNY 62.25 | CNY 62.25 | CNY 59.30 | 4.78M |
| 2026-09-07 | CNY 62.35 | -1.93% | CNY 63.97 | CNY 64.63 | CNY 61.95 | 4.32M |
| 2026-09-04 | CNY 63.58 | -2.36% | CNY 65.94 | CNY 66.00 | CNY 63.00 | 2.87M |
| 2026-09-03 | CNY 65.12 | -0.73% | CNY 65.60 | CNY 66.10 | CNY 63.75 | 3.56M |
| 2026-09-02 | CNY 65.60 | +0.92% | CNY 64.68 | CNY 66.30 | CNY 64.20 | 4.31M |
| 2026-09-01 | CNY 65.00 | -4.55% | CNY 67.19 | CNY 67.19 | CNY 64.85 | 5.50M |
| 2026-08-31 | CNY 68.10 | +8.94% | CNY 62.00 | CNY 68.66 | CNY 60.00 | 10.60M |
| 2026-08-28 | CNY 62.51 | +0.94% | CNY 61.00 | CNY 64.88 | CNY 60.00 | 7.68M |
| 2026-08-27 | CNY 61.93 | +14.58% | CNY 53.88 | CNY 64.44 | CNY 53.83 | 10.46M |
| 2026-08-26 | CNY 54.05 | -1.57% | CNY 54.90 | CNY 55.17 | CNY 53.83 | 1.91M |
| 2026-08-25 | CNY 54.91 | +4.43% | CNY 52.01 | CNY 55.95 | CNY 51.30 | 3.36M |
| 2026-08-24 | CNY 52.58 | -2.72% | CNY 54.06 | CNY 54.28 | CNY 52.07 | 2.27M |
| 2026-08-21 | CNY 54.05 | +0.11% | CNY 54.00 | CNY 55.00 | CNY 53.41 | 2.11M |
| 2026-08-20 | CNY 53.99 | +1.60% | CNY 53.63 | CNY 55.44 | CNY 52.88 | 3.08M |
| 2026-08-19 | CNY 53.14 | -5.26% | CNY 55.10 | CNY 55.48 | CNY 53.04 | 3.01M |
| 2026-08-18 | CNY 56.09 | -1.56% | CNY 56.99 | CNY 57.12 | CNY 55.36 | 2.74M |
| 2026-08-17 | CNY 56.98 | +2.89% | CNY 55.07 | CNY 58.20 | CNY 55.06 | 4.00M |
| 2026-08-14 | CNY 55.38 | +1.84% | CNY 54.83 | CNY 56.00 | CNY 54.23 | 2.85M |
| 2026-08-13 | CNY 54.38 | -2.11% | CNY 55.89 | CNY 56.16 | CNY 54.38 | 2.71M |
| 2026-08-12 | CNY 55.55 | +0.60% | CNY 55.18 | CNY 55.84 | CNY 54.90 | 1.73M |
| 2026-08-11 | CNY 55.22 | 0.00% | CNY 55.01 | CNY 56.06 | CNY 54.57 | 2.50M |
| 2026-08-10 | CNY 55.22 | -1.78% | CNY 56.42 | CNY 56.59 | CNY 54.90 | 2.66M |
| 2026-08-07 | CNY 56.22 | +0.70% | CNY 55.77 | CNY 56.28 | CNY 54.39 | 3.20M |
| 2026-08-06 | CNY 55.83 | -1.17% | CNY 55.78 | CNY 56.16 | CNY 55.08 | 2.33M |
| 2026-08-05 | CNY 56.49 | +1.73% | CNY 55.01 | CNY 56.67 | CNY 55.01 | 3.11M |
| 2026-08-04 | CNY 55.53 | +2.99% | CNY 54.13 | CNY 55.56 | CNY 53.70 | 2.61M |
| 2026-08-03 | CNY 53.92 | +0.39% | CNY 53.58 | CNY 54.28 | CNY 53.08 | 1.73M |
| 2026-07-31 | CNY 53.71 | +2.29% | CNY 55.02 | CNY 55.25 | CNY 53.71 | 2.79M |
| 2026-07-30 | CNY 52.51 | -2.60% | CNY 53.50 | CNY 54.00 | CNY 52.01 | 2.50M |
| 2026-07-29 | CNY 53.91 | +2.10% | CNY 52.61 | CNY 54.94 | CNY 52.16 | 3.08M |
| 2026-07-28 | CNY 52.80 | -4.40% | CNY 54.23 | CNY 54.93 | CNY 52.49 | 2.85M |
| 2026-07-27 | CNY 55.23 | +1.53% | CNY 54.01 | CNY 55.45 | CNY 53.22 | 2.19M |
| 2026-07-24 | CNY 54.40 | -4.48% | CNY 56.03 | CNY 56.89 | CNY 54.40 | 3.45M |
| 2026-07-23 | CNY 56.95 | -3.26% | CNY 58.87 | CNY 59.00 | CNY 56.48 | 2.75M |
| 2026-07-22 | CNY 58.87 | -1.52% | CNY 59.52 | CNY 60.50 | CNY 58.02 | 3.88M |
| 2026-07-21 | CNY 59.78 | +3.77% | CNY 57.57 | CNY 59.96 | CNY 55.80 | 4.05M |
| 2026-07-20 | CNY 57.61 | -6.48% | CNY 61.60 | CNY 62.60 | CNY 56.43 | 5.63M |
| 2026-07-17 | CNY 61.60 | -8.11% | CNY 66.22 | CNY 69.27 | CNY 61.35 | 6.72M |
| 2026-07-16 | CNY 67.04 | +5.66% | CNY 63.38 | CNY 73.60 | CNY 63.05 | 7.98M |
| 2026-07-15 | CNY 63.45 | -0.08% | CNY 63.79 | CNY 66.78 | CNY 62.81 | 3.99M |
| 2026-07-14 | CNY 63.50 | -2.46% | CNY 65.10 | CNY 65.97 | CNY 60.40 | 5.33M |
| 2026-07-13 | CNY 65.10 | -5.65% | CNY 67.39 | CNY 70.49 | CNY 64.88 | 5.30M |
| 2026-07-10 | CNY 69.00 | -4.83% | CNY 72.49 | CNY 73.64 | CNY 69.00 | 5.88M |
| 2026-07-09 | CNY 72.50 | +2.91% | CNY 70.37 | CNY 72.50 | CNY 68.37 | 5.34M |
| 2026-07-08 | CNY 70.45 | +1.29% | CNY 69.66 | CNY 71.24 | CNY 66.85 | 4.29M |
| 2026-07-07 | CNY 69.55 | -0.07% | CNY 69.00 | CNY 71.48 | CNY 68.11 | 3.85M |
| 2026-07-06 | CNY 69.60 | -1.02% | CNY 70.39 | CNY 70.95 | CNY 66.12 | 5.01M |
| 2026-07-03 | CNY 70.32 | -2.41% | CNY 71.88 | CNY 72.70 | CNY 70.06 | 4.65M |
| 2026-07-02 | CNY 72.06 | -3.25% | CNY 72.00 | CNY 75.50 | CNY 70.86 | 5.41M |
| 2026-07-01 | CNY 74.48 | +1.58% | CNY 73.50 | CNY 76.43 | CNY 72.72 | 6.72M |
| 2026-06-30 | CNY 73.32 | +9.93% | CNY 67.27 | CNY 73.90 | CNY 66.52 | 6.96M |
| 2026-06-29 | CNY 66.70 | -1.10% | CNY 67.28 | CNY 68.68 | CNY 63.33 | 5.40M |
| 2026-06-26 | CNY 67.44 | -4.42% | CNY 69.20 | CNY 70.35 | CNY 66.52 | 4.54M |
| 2026-06-25 | CNY 70.56 | -0.62% | CNY 71.30 | CNY 71.64 | CNY 69.16 | 4.33M |
| 2026-06-24 | CNY 71.00 | +2.08% | CNY 69.29 | CNY 71.49 | CNY 68.30 | 4.33M |
| 2026-06-23 | CNY 69.55 | +0.38% | CNY 68.92 | CNY 71.78 | CNY 67.82 | 4.49M |
| 2026-06-22 | CNY 69.29 | -2.45% | CNY 71.08 | CNY 71.60 | CNY 67.50 | 4.33M |
| 2026-06-18 | CNY 71.03 | -0.60% | CNY 71.09 | CNY 72.09 | CNY 70.74 | 3.20M |
| 2026-06-17 | CNY 71.46 | +1.32% | CNY 69.61 | CNY 71.93 | CNY 69.44 | 3.70M |
| 2026-06-16 | CNY 70.53 | +3.77% | CNY 68.13 | CNY 70.81 | CNY 67.98 | 3.56M |
| 2026-06-15 | CNY 67.97 | +5.54% | CNY 65.30 | CNY 68.17 | CNY 64.77 | 3.45M |
| 2026-06-12 | CNY 64.40 | +0.19% | CNY 65.75 | CNY 67.25 | CNY 64.25 | 3.65M |
| 2026-06-11 | CNY 64.28 | -2.61% | CNY 65.47 | CNY 67.15 | CNY 63.79 | 3.42M |
| 2026-06-10 | CNY 66.00 | -2.68% | CNY 66.85 | CNY 67.70 | CNY 65.10 | 2.90M |
| 2026-06-09 | CNY 67.82 | +2.42% | CNY 66.96 | CNY 68.29 | CNY 65.91 | 3.20M |
| 2026-06-08 | CNY 66.22 | -4.71% | CNY 66.20 | CNY 67.58 | CNY 64.14 | 5.54M |
| 2026-06-05 | CNY 69.49 | -2.11% | CNY 70.02 | CNY 71.40 | CNY 67.58 | 5.11M |
| 2026-06-04 | CNY 70.99 | -2.89% | CNY 72.03 | CNY 73.49 | CNY 70.67 | 4.55M |
| 2026-06-03 | CNY 73.10 | -0.07% | CNY 73.78 | CNY 74.73 | CNY 71.80 | 5.67M |
| 2026-06-02 | CNY 73.15 | -2.36% | CNY 74.12 | CNY 74.79 | CNY 71.25 | 4.78M |
| 2026-06-01 | CNY 74.92 | +0.94% | CNY 74.75 | CNY 76.92 | CNY 73.96 | 5.97M |
| 2026-05-29 | CNY 74.22 | -7.46% | CNY 79.76 | CNY 79.99 | CNY 73.45 | 8.67M |
| 2026-05-28 | CNY 80.20 | +2.82% | CNY 77.95 | CNY 81.45 | CNY 76.57 | 9.08M |
| 2026-05-27 | CNY 78.00 | +1.77% | CNY 77.41 | CNY 81.80 | CNY 76.99 | 9.93M |
| 2026-05-26 | CNY 76.64 | -2.31% | CNY 79.60 | CNY 79.60 | CNY 75.33 | 6.83M |