Skip to main content
logo
Jiangsu Cai Qin Technology Co., Ltd (SHA:688182)
China flag China · Delayed Price · Currency is CNY
29.08
-0.42 (-1.42%)
Sep 26, 2025, 2:45 PM CST

SHA:688182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202529.4529.9528.4529.2429.24-0.88%13,696,210
Sep 25, 202526.8030.2826.6229.5029.5010.82%23,778,317
Sep 24, 202525.9027.0525.4826.6226.621.91%10,618,992
Sep 23, 202525.4026.1624.5126.1226.123.28%10,062,344
Sep 22, 202525.2525.3024.7125.2925.290.92%5,383,952
Sep 19, 202524.6725.7024.5525.0625.060.97%7,117,119
Sep 18, 202525.0125.6224.5024.8224.82-1.55%7,645,082
Sep 17, 202524.6025.5824.4025.2125.212.40%6,237,654
Sep 16, 202524.5124.7924.1324.6224.620.49%4,526,032
Sep 15, 202525.2125.2524.4724.5024.50-1.96%4,971,635
Sep 12, 202525.1525.6924.8024.9924.99-0.83%7,296,280
Sep 11, 202524.3025.3224.1025.2025.203.45%5,987,604
Sep 10, 202524.5824.9024.2124.3624.36-0.08%3,436,490
Sep 9, 202524.8324.9024.2024.3824.38-2.25%3,916,365
Sep 8, 202524.6025.0924.2124.9424.941.80%5,916,304
Sep 5, 202523.9624.6223.5924.5024.502.94%4,933,729
Sep 4, 202525.0725.4723.3523.8023.80-5.18%7,269,276
Sep 3, 202525.5025.7425.0025.1025.10-1.45%6,661,211
Sep 2, 202527.3527.4925.2625.4725.47-7.21%12,108,897
Sep 1, 202527.6028.0827.1527.4527.45-0.90%7,327,467
Aug 29, 202528.5828.5827.4827.7027.70-3.08%9,924,797
Aug 28, 202528.5529.1027.6128.5828.583.10%11,817,877
Aug 27, 202528.5029.4827.7027.7227.72-3.62%12,201,887
Aug 26, 202528.8028.9428.3628.7628.76-0.35%7,398,644
Aug 25, 202528.2328.9927.9528.8628.862.20%13,033,107
Aug 22, 202527.3728.7827.0728.2428.243.75%11,730,881
Aug 21, 202527.7328.0526.9027.2227.22-1.38%6,893,680
Aug 20, 202527.3527.6126.6127.6027.60-0.33%6,965,071
Aug 19, 202528.1328.1427.4027.6927.69-1.63%5,402,289
Aug 18, 202528.1528.3627.6228.1528.150.50%7,342,751
Aug 15, 202526.9328.0626.8128.0128.015.30%9,290,999
Aug 14, 202527.8927.9926.5026.6026.60-4.83%7,954,400
Aug 13, 202527.9028.1027.5927.9527.950.72%7,767,984
Aug 12, 202528.0628.2927.2827.7527.75-1.28%8,153,215
Aug 11, 202528.5028.7227.9228.1128.11-0.67%10,420,011
Aug 8, 202528.3029.6028.1028.3028.300.11%11,629,797
Aug 7, 202528.2029.2028.2028.2728.27-0.56%8,782,136
Aug 6, 202528.5428.8527.8028.4328.43-0.25%11,024,491
Aug 5, 202525.9928.5325.8228.5028.509.83%16,738,083
Aug 4, 202525.6026.2025.4025.9525.950.82%6,322,207
Aug 1, 202525.6926.6525.2925.7425.740.35%7,269,725
Jul 31, 202525.5426.8625.2725.6525.651.06%11,638,294
Jul 30, 202525.7025.7825.1125.3825.38-1.63%6,513,467
Jul 29, 202525.3425.9324.8825.8025.801.74%8,988,161
Jul 28, 202524.9425.7024.8025.3625.361.93%6,598,487
Jul 25, 202524.9125.0724.6524.8824.880.36%4,434,544
Jul 24, 202524.9525.2524.6324.7924.79-0.64%5,995,979
Jul 23, 202525.3225.4324.9024.9524.95-2.23%6,255,157
Jul 22, 202526.6827.2325.3325.5225.52-1.28%6,523,209
Jul 21, 202525.4526.1625.4525.8525.850.19%3,492,774