Isvision (Hangzhou) Technology Co., Ltd. Class A 688816
SSE · China · Electronic Technology
CNY 46.26+0.11 (+0.24%)
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 46.26 | +0.24% | CNY 46.38 | CNY 47.57 | CNY 45.94 | 273.63K |
| 2026-09-29 | CNY 46.15 | +0.33% | CNY 45.83 | CNY 46.54 | CNY 45.80 | 183.24K |
| 2026-09-28 | CNY 46.00 | -2.91% | CNY 47.77 | CNY 47.88 | CNY 45.96 | 353.51K |
| 2026-09-24 | CNY 47.38 | -2.19% | CNY 48.44 | CNY 48.65 | CNY 47.32 | 265.49K |
| 2026-09-23 | CNY 48.44 | +1.23% | CNY 48.08 | CNY 48.98 | CNY 47.70 | 347.21K |
| 2026-09-22 | CNY 47.85 | -0.66% | CNY 48.83 | CNY 48.83 | CNY 47.81 | 254.95K |
| 2026-09-21 | CNY 48.17 | -0.04% | CNY 47.95 | CNY 48.40 | CNY 47.75 | 364.33K |
| 2026-09-18 | CNY 48.19 | +4.90% | CNY 46.46 | CNY 48.65 | CNY 46.06 | 637.59K |
| 2026-09-17 | CNY 45.94 | +0.37% | CNY 45.55 | CNY 45.98 | CNY 45.40 | 231.15K |
| 2026-09-16 | CNY 45.77 | +0.48% | CNY 45.33 | CNY 45.99 | CNY 44.88 | 219.11K |
| 2026-09-15 | CNY 45.55 | -0.39% | CNY 45.38 | CNY 46.10 | CNY 45.38 | 163.83K |
| 2026-09-14 | CNY 45.73 | +1.13% | CNY 44.66 | CNY 46.38 | CNY 44.66 | 295.33K |
| 2026-09-11 | CNY 45.22 | -2.86% | CNY 46.55 | CNY 46.60 | CNY 45.11 | 315.42K |
| 2026-09-10 | CNY 46.55 | -1.88% | CNY 47.30 | CNY 47.34 | CNY 46.40 | 272.51K |
| 2026-09-09 | CNY 47.44 | -1.23% | CNY 48.01 | CNY 48.48 | CNY 47.02 | 226.21K |
| 2026-09-08 | CNY 48.03 | -0.48% | CNY 48.68 | CNY 48.68 | CNY 47.94 | 319.78K |
| 2026-09-07 | CNY 48.26 | -0.04% | CNY 47.91 | CNY 48.65 | CNY 47.91 | 284.94K |
| 2026-09-04 | CNY 48.28 | +0.21% | CNY 48.53 | CNY 49.22 | CNY 48.08 | 387.29K |
| 2026-09-03 | CNY 48.18 | -1.41% | CNY 49.00 | CNY 49.27 | CNY 48.13 | 341.37K |
| 2026-09-02 | CNY 48.87 | -2.94% | CNY 49.51 | CNY 49.99 | CNY 48.81 | 555.53K |
| 2026-09-01 | CNY 50.35 | +5.03% | CNY 48.03 | CNY 52.08 | CNY 48.02 | 1.09M |
| 2026-08-31 | CNY 47.94 | -1.52% | CNY 47.03 | CNY 48.07 | CNY 46.88 | 488.44K |
| 2026-08-28 | CNY 48.68 | 0.00% | CNY 48.95 | CNY 49.12 | CNY 48.41 | 309.23K |
| 2026-08-27 | CNY 48.68 | +0.97% | CNY 48.17 | CNY 49.00 | CNY 47.97 | 331.87K |
| 2026-08-26 | CNY 48.21 | +0.06% | CNY 48.18 | CNY 48.79 | CNY 47.84 | 236.78K |
| 2026-08-25 | CNY 48.18 | +2.47% | CNY 47.10 | CNY 48.33 | CNY 46.90 | 262.26K |
| 2026-08-24 | CNY 47.02 | -2.25% | CNY 48.10 | CNY 48.60 | CNY 46.72 | 291.60K |
| 2026-08-21 | CNY 48.10 | -1.03% | CNY 48.85 | CNY 48.98 | CNY 47.92 | 248.83K |
| 2026-08-20 | CNY 48.60 | +1.23% | CNY 48.48 | CNY 48.96 | CNY 48.13 | 322.93K |
| 2026-08-19 | CNY 48.01 | -5.49% | CNY 50.47 | CNY 50.47 | CNY 47.90 | 649.16K |
| 2026-08-18 | CNY 50.80 | +0.04% | CNY 50.76 | CNY 50.87 | CNY 50.10 | 393.85K |
| 2026-08-17 | CNY 50.78 | +0.85% | CNY 50.12 | CNY 50.95 | CNY 50.06 | 467.05K |
| 2026-08-14 | CNY 50.35 | +0.92% | CNY 50.16 | CNY 50.49 | CNY 49.48 | 578.34K |
| 2026-08-13 | CNY 49.89 | -2.54% | CNY 50.69 | CNY 51.47 | CNY 49.89 | 653.68K |
| 2026-08-12 | CNY 51.19 | -2.16% | CNY 51.89 | CNY 51.99 | CNY 51.03 | 900.29K |
| 2026-08-11 | CNY 52.32 | +3.44% | CNY 48.98 | CNY 52.32 | CNY 48.78 | 1.68M |
| 2026-08-10 | CNY 50.58 | -0.18% | CNY 50.66 | CNY 50.95 | CNY 49.84 | 296.22K |
| 2026-08-07 | CNY 50.67 | +0.98% | CNY 50.10 | CNY 50.76 | CNY 49.81 | 453.16K |
| 2026-08-06 | CNY 50.18 | -2.03% | CNY 50.97 | CNY 51.22 | CNY 49.60 | 363.71K |
| 2026-08-05 | CNY 51.22 | +1.45% | CNY 50.10 | CNY 51.97 | CNY 50.06 | 481.19K |
| 2026-08-04 | CNY 50.49 | +0.92% | CNY 50.45 | CNY 50.57 | CNY 49.81 | 348.33K |
| 2026-08-03 | CNY 50.03 | -0.12% | CNY 49.82 | CNY 50.36 | CNY 49.30 | 374.38K |
| 2026-07-31 | CNY 50.09 | +5.23% | CNY 48.03 | CNY 51.80 | CNY 47.55 | 802.77K |
| 2026-07-30 | CNY 47.60 | +0.80% | CNY 47.00 | CNY 47.98 | CNY 46.51 | 625.30K |
| 2026-07-29 | CNY 47.22 | +1.22% | CNY 46.92 | CNY 47.40 | CNY 46.23 | 318.01K |
| 2026-07-28 | CNY 46.65 | -0.55% | CNY 46.69 | CNY 47.70 | CNY 46.48 | 352.91K |
| 2026-07-27 | CNY 46.91 | +1.96% | CNY 45.60 | CNY 47.20 | CNY 45.60 | 326.13K |
| 2026-07-24 | CNY 46.01 | -2.89% | CNY 45.77 | CNY 47.15 | CNY 45.77 | 281.69K |
| 2026-07-23 | CNY 47.38 | +2.22% | CNY 46.34 | CNY 47.90 | CNY 46.03 | 407.60K |
| 2026-07-22 | CNY 46.35 | -0.11% | CNY 46.41 | CNY 46.77 | CNY 45.31 | 361.02K |
| 2026-07-21 | CNY 46.40 | +0.85% | CNY 45.93 | CNY 46.87 | CNY 44.03 | 486.48K |
| 2026-07-20 | CNY 46.01 | -4.56% | CNY 48.84 | CNY 49.33 | CNY 45.45 | 588.53K |
| 2026-07-17 | CNY 48.21 | -5.23% | CNY 51.01 | CNY 51.30 | CNY 48.20 | 621.77K |
| 2026-07-16 | CNY 50.87 | -0.66% | CNY 50.92 | CNY 51.88 | CNY 50.53 | 342.54K |
| 2026-07-15 | CNY 51.21 | +0.41% | CNY 51.00 | CNY 51.74 | CNY 51.00 | 292.42K |
| 2026-07-14 | CNY 51.00 | -2.88% | CNY 52.52 | CNY 52.52 | CNY 50.50 | 510.62K |
| 2026-07-13 | CNY 52.51 | -6.35% | CNY 56.14 | CNY 56.14 | CNY 52.51 | 697.60K |
| 2026-07-10 | CNY 56.07 | +1.76% | CNY 55.20 | CNY 56.69 | CNY 54.50 | 436.34K |
| 2026-07-09 | CNY 55.10 | +1.90% | CNY 54.55 | CNY 55.24 | CNY 54.01 | 497.48K |
| 2026-07-08 | CNY 54.07 | -3.07% | CNY 56.08 | CNY 56.08 | CNY 54.07 | 476.42K |
| 2026-07-07 | CNY 55.78 | -1.48% | CNY 56.36 | CNY 56.96 | CNY 55.71 | 357.46K |
| 2026-07-06 | CNY 56.62 | -3.53% | CNY 59.01 | CNY 59.01 | CNY 56.62 | 550.00K |
| 2026-07-03 | CNY 58.69 | -1.36% | CNY 59.50 | CNY 59.95 | CNY 58.28 | 622.95K |
| 2026-07-02 | CNY 59.50 | +0.63% | CNY 59.13 | CNY 60.87 | CNY 58.61 | 627.90K |
| 2026-07-01 | CNY 59.13 | +0.37% | CNY 58.10 | CNY 59.55 | CNY 58.10 | 584.38K |
| 2026-06-30 | CNY 58.91 | +2.99% | CNY 57.50 | CNY 59.33 | CNY 56.60 | 614.26K |
| 2026-06-29 | CNY 57.20 | +0.95% | CNY 57.59 | CNY 57.59 | CNY 55.80 | 495.16K |
| 2026-06-26 | CNY 56.66 | -4.29% | CNY 59.37 | CNY 59.60 | CNY 56.56 | 1.13M |
| 2026-06-25 | CNY 59.20 | -4.47% | CNY 61.97 | CNY 62.16 | CNY 59.20 | 1.63M |
| 2026-06-24 | CNY 61.97 | -2.56% | CNY 63.49 | CNY 63.49 | CNY 61.79 | 904.05K |
| 2026-06-23 | CNY 63.60 | -1.82% | CNY 64.90 | CNY 65.25 | CNY 63.51 | 822.20K |
| 2026-06-22 | CNY 64.78 | +2.39% | CNY 63.27 | CNY 65.18 | CNY 62.61 | 1.23M |
| 2026-06-18 | CNY 63.27 | +1.38% | CNY 62.40 | CNY 63.49 | CNY 61.70 | 753.13K |
| 2026-06-17 | CNY 62.41 | -1.51% | CNY 63.08 | CNY 63.45 | CNY 62.27 | 750.19K |
| 2026-06-16 | CNY 63.37 | +0.46% | CNY 63.08 | CNY 63.66 | CNY 62.53 | 655.54K |
| 2026-06-15 | CNY 63.08 | +1.22% | CNY 62.33 | CNY 63.16 | CNY 62.06 | 707.53K |
| 2026-06-12 | CNY 62.32 | +0.69% | CNY 62.59 | CNY 62.88 | CNY 61.80 | 630.67K |
| 2026-06-11 | CNY 61.89 | -5.08% | CNY 65.10 | CNY 65.18 | CNY 61.69 | 1.08M |
| 2026-06-10 | CNY 65.20 | +1.48% | CNY 64.30 | CNY 66.49 | CNY 63.70 | 1.14M |
| 2026-06-09 | CNY 64.25 | -1.71% | CNY 64.60 | CNY 64.76 | CNY 63.40 | 975.26K |
| 2026-06-08 | CNY 65.37 | +3.84% | CNY 62.10 | CNY 66.49 | CNY 61.35 | 1.62M |
| 2026-06-05 | CNY 62.95 | +2.66% | CNY 62.50 | CNY 63.87 | CNY 61.33 | 891.65K |
| 2026-06-04 | CNY 61.32 | -2.15% | CNY 62.30 | CNY 62.50 | CNY 61.22 | 744.88K |
| 2026-06-03 | CNY 62.67 | -0.98% | CNY 63.20 | CNY 63.95 | CNY 62.08 | 798.54K |
| 2026-06-02 | CNY 63.29 | +1.26% | CNY 62.49 | CNY 63.62 | CNY 61.25 | 937.72K |
| 2026-06-01 | CNY 62.50 | -2.08% | CNY 62.83 | CNY 65.00 | CNY 62.20 | 988.81K |
| 2026-05-29 | CNY 63.83 | -1.05% | CNY 64.77 | CNY 66.65 | CNY 63.49 | 1.27M |
| 2026-05-28 | CNY 64.51 | +0.48% | CNY 63.99 | CNY 64.78 | CNY 62.02 | 938.97K |
| 2026-05-27 | CNY 64.20 | -1.53% | CNY 65.00 | CNY 65.87 | CNY 63.96 | 1.20M |
| 2026-05-26 | CNY 65.20 | -5.63% | CNY 69.09 | CNY 69.09 | CNY 64.41 | 2.15M |