688401.CN - Shenzhen Newway Photomask Co., Ltd.

pon, 15 gru 2025, 6:32 CET, NY 0:32, Londyn 5:32, Tokio 14:32, ^SPX -1.07%

Symbol np: ^SPX

Historical data: Shenzhen Newway Photomask Co., Ltd. (688401.CN)

12 Dec, 7:57 53.07 -0.08 (-0.15%)

More On 688401.CN


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 688401.CN

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
802	12 Dec 2025	53.03	53.59	51.6	53.07	-0.15%	-0.08	4,926,241
801	11 Dec 2025	54.65	54.75	52.6	53.15	-1.06%	-0.57	4,913,940
800	10 Dec 2025	53.01	54.28	52.28	53.72	+0.15%	+0.08	4,504,187
799	9 Dec 2025	51.32	53.98	50.92	53.64	+3.67%	+1.90	6,906,225
798	8 Dec 2025	50.34	52.88	49.6	51.74	+3.27%	+1.64	7,126,873
797	5 Dec 2025	49.18	50.32	47.95	50.1	+1.15%	+0.57	4,891,988
796	4 Dec 2025	48.42	50.1	48.1	49.53	+1.66%	+0.81	4,123,243
795	3 Dec 2025	49.53	49.82	48.37	48.72	-2.23%	-1.11	3,413,350
794	2 Dec 2025	50.28	50.45	49.3	49.83	-2.08%	-1.06	4,003,323
793	1 Dec 2025	49.75	50.98	48.68	50.89	+2.54%	+1.26	6,975,300
792	28 Nov 2025	47.02	49.7	46.43	49.63	+5.15%	+2.43	6,019,379
791	27 Nov 2025	48.4	49.06	47.02	47.2	-2.24%	-1.08	3,807,267
790	26 Nov 2025	46.25	49.95	45.1	48.28	+4.34%	+2.01	7,831,575
789	25 Nov 2025	46.6	47.4	45.88	46.27	+0.70%	+0.32	7,138,194
788	24 Nov 2025	48	49.2	45.69	45.95	-4.19%	-2.01	7,205,585
787	21 Nov 2025	48.96	50.27	47.84	47.96	-3.46%	-1.72	6,134,748
786	20 Nov 2025	50.55	51.1	48.96	49.68	-0.68%	-0.34	6,216,720
785	19 Nov 2025	48.9	50.29	48.2	50.02	+1.92%	+0.94	8,744,757
784	18 Nov 2025	46.63	49.75	45.62	49.08	+5.25%	+2.45	9,446,205
783	17 Nov 2025	46.4	50.4	46.17	46.63	+3.90%	+1.75	11,397,952
782	14 Nov 2025	44.81	45.88	43.95	44.88	-0.44%	-0.20	4,014,387
781	13 Nov 2025	45.14	45.94	44.85	45.08	-0.62%	-0.28	2,753,791
780	12 Nov 2025	45.87	46.41	44.9	45.36	-1.18%	-0.54	2,631,230
779	11 Nov 2025	47.36	48.09	45.8	45.9	-3.04%	-1.44	3,082,325
778	10 Nov 2025	46.95	47.7	46.42	47.34	+1.00%	+0.47	2,705,107
777	7 Nov 2025	47.32	47.57	46.67	46.87	-2.13%	-1.02	2,465,730
776	6 Nov 2025	47.26	48.33	46.44	47.89	+2.00%	+0.94	3,109,640
775	5 Nov 2025	46	47.44	45.78	46.95	-0.11%	-0.05	2,809,048
774	4 Nov 2025	47.46	48	46.4	47	-0.97%	-0.46	2,889,191
773	3 Nov 2025	48.65	49.8	46.3	47.46	-3.73%	-1.84	5,932,338
772	31 Oct 2025	49.7	51.51	49.26	49.3	+0.61%	+0.30	6,323,703
771	30 Oct 2025	50.16	50.16	48.51	49	-2.93%	-1.48	4,359,201
770	29 Oct 2025	49.12	50.49	48.68	50.48	+2.85%	+1.40	5,033,437
769	28 Oct 2025	49.5	50.44	49	49.08	-1.90%	-0.95	5,224,923
768	27 Oct 2025	49	50.86	48.7	50.03	+3.35%	+1.62	8,271,468
767	24 Oct 2025	46.5	48.59	46.2	48.41	+4.33%	+2.01	7,015,595
766	23 Oct 2025	46.69	47.21	45.51	46.4	+0.69%	+0.32	4,728,448
765	22 Oct 2025	46.47	46.58	45	46.08	-1.71%	-0.80	4,472,773
764	21 Oct 2025	46	47.08	45.6	46.88	+2.49%	+1.14	5,837,936
763	20 Oct 2025	47	47.2	45.3	45.74	-0.78%	-0.36	6,255,242

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 688401.CN

On the ticker field set "d:688401.cn", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.