Siglent Technologies CO.,Ltd. (SHA:688112)
China · Delayed Price · Currency is CNY 69.28
+3.69 (5.63%)
Oct 28, 2026, 11:29 AM CST
SHA:688112 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 67.00 | 70.08 | 65.21 | 69.28 | 69.28 | 5.63% | 3,173,808 |
| Oct 27, 2026 | 71.99 | 73.74 | 65.02 | 65.59 | 65.59 | -7.07% | 4,417,963 |
| Oct 26, 2026 | 73.20 | 73.88 | 70.01 | 70.58 | 70.58 | -4.49% | 3,974,478 |
| Oct 23, 2026 | 73.87 | 74.50 | 66.39 | 73.90 | 73.90 | 0.04% | 5,254,525 |
| Oct 22, 2026 | 78.00 | 79.57 | 73.50 | 73.87 | 73.87 | -3.94% | 5,215,899 |
| Oct 21, 2026 | 78.72 | 80.50 | 76.12 | 76.90 | 76.90 | -1.33% | 4,193,644 |
| Oct 20, 2026 | 75.30 | 80.50 | 74.00 | 77.94 | 77.94 | 2.55% | 4,700,802 |
| Oct 19, 2026 | 78.00 | 79.90 | 71.21 | 76.00 | 76.00 | -3.68% | 5,623,046 |
| Oct 16, 2026 | 82.00 | 83.55 | 78.00 | 78.90 | 78.90 | -1.62% | 5,085,065 |
| Oct 15, 2026 | 79.04 | 82.63 | 78.83 | 80.20 | 80.20 | -4.92% | 5,298,683 |
| Oct 14, 2026 | 86.43 | 88.99 | 82.59 | 84.35 | 84.35 | -1.58% | 6,035,202 |
| Oct 13, 2026 | 78.68 | 87.70 | 78.51 | 85.70 | 85.70 | 4.40% | 8,873,919 |
| Oct 12, 2026 | 86.97 | 87.37 | 81.50 | 82.09 | 82.09 | -6.03% | 5,489,748 |
| Oct 9, 2026 | 91.24 | 91.65 | 84.00 | 87.36 | 87.36 | -4.71% | 6,554,584 |
| Oct 8, 2026 | 98.80 | 98.98 | 91.64 | 91.68 | 91.68 | -6.45% | 7,655,651 |
| Sep 30, 2026 | 104.91 | 105.17 | 97.99 | 98.00 | 98.00 | -6.00% | 9,607,593 |
| Sep 29, 2026 | 102.71 | 110.65 | 101.42 | 104.25 | 104.25 | 1.55% | 11,544,126 |
| Sep 28, 2026 | 115.32 | 116.79 | 96.31 | 102.66 | 102.66 | -12.32% | 16,191,882 |
| Sep 24, 2026 | 115.92 | 122.00 | 114.01 | 117.08 | 117.08 | 1.83% | 11,160,752 |
| Sep 23, 2026 | 105.00 | 118.44 | 101.92 | 114.98 | 114.98 | 9.49% | 13,998,230 |
| Sep 22, 2026 | 98.89 | 106.98 | 97.20 | 105.01 | 105.01 | 14.40% | 13,382,822 |
| Sep 21, 2026 | 81.80 | 91.79 | 81.17 | 91.79 | 91.79 | 20.00% | 10,487,825 |
| Sep 18, 2026 | 72.49 | 77.70 | 70.26 | 76.49 | 76.49 | 6.02% | 6,195,998 |
| Sep 17, 2026 | 68.50 | 72.76 | 67.42 | 72.15 | 72.15 | 5.54% | 4,278,709 |
| Sep 16, 2026 | 63.78 | 69.72 | 63.78 | 68.36 | 68.36 | 1.06% | 2,636,785 |
| Sep 15, 2026 | 67.11 | 69.34 | 67.11 | 67.64 | 67.64 | -0.28% | 1,882,356 |
| Sep 14, 2026 | 62.90 | 68.45 | 62.00 | 67.83 | 67.83 | 5.98% | 3,214,094 |
| Sep 11, 2026 | 65.28 | 65.90 | 61.23 | 64.00 | 64.00 | -3.95% | 3,925,469 |
| Sep 10, 2026 | 68.11 | 70.11 | 66.02 | 66.63 | 66.63 | -6.33% | 4,973,339 |
| Sep 9, 2026 | 71.50 | 74.30 | 70.51 | 71.13 | 71.13 | 1.88% | 4,639,667 |
| Sep 8, 2026 | 69.17 | 71.60 | 68.11 | 69.82 | 69.82 | 0.36% | 3,961,819 |
| Sep 7, 2026 | 65.97 | 69.93 | 65.83 | 69.57 | 69.57 | 7.68% | 3,506,448 |
| Sep 4, 2026 | 67.00 | 69.49 | 63.89 | 64.61 | 64.61 | -2.37% | 2,676,212 |
| Sep 3, 2026 | 67.74 | 67.74 | 65.02 | 66.18 | 66.18 | -0.48% | 2,494,228 |
| Sep 2, 2026 | 68.00 | 68.99 | 66.36 | 66.50 | 66.50 | -3.05% | 2,298,672 |
| Sep 1, 2026 | 71.69 | 71.74 | 68.00 | 68.59 | 68.59 | -3.67% | 2,682,075 |
| Aug 31, 2026 | 66.73 | 71.70 | 66.73 | 71.20 | 71.20 | 2.37% | 2,948,666 |
| Aug 28, 2026 | 68.65 | 72.28 | 68.46 | 69.55 | 69.55 | -0.19% | 3,007,489 |
| Aug 27, 2026 | 66.71 | 69.88 | 64.99 | 69.68 | 69.68 | 5.10% | 4,030,679 |
| Aug 26, 2026 | 70.30 | 70.66 | 65.50 | 66.30 | 66.30 | -3.84% | 2,959,469 |
| Aug 25, 2026 | 68.16 | 69.85 | 65.13 | 68.95 | 68.95 | 1.08% | 3,481,409 |
| Aug 24, 2026 | 70.90 | 71.50 | 66.00 | 68.21 | 68.21 | -4.08% | 4,308,748 |
| Aug 21, 2026 | 70.49 | 73.25 | 68.85 | 71.11 | 71.11 | 0.87% | 5,471,980 |
| Aug 20, 2026 | 69.30 | 73.50 | 66.02 | 70.50 | 70.50 | 3.92% | 7,746,526 |
| Aug 19, 2026 | 69.00 | 71.00 | 65.65 | 67.84 | 67.84 | -2.85% | 10,396,662 |
| Aug 18, 2026 | 61.95 | 69.83 | 61.06 | 69.83 | 69.83 | 20.00% | 5,055,085 |
| Aug 17, 2026 | 52.73 | 58.40 | 52.30 | 58.19 | 58.19 | 10.80% | 4,053,195 |
| Aug 14, 2026 | 51.50 | 52.58 | 51.05 | 52.52 | 52.52 | 2.38% | 1,754,702 |
| Aug 13, 2026 | 52.80 | 54.30 | 51.14 | 51.30 | 51.30 | -0.54% | 3,446,682 |
| Aug 12, 2026 | 50.61 | 53.20 | 50.00 | 51.58 | 51.58 | 2.93% | 2,788,854 |