Skip to main content
logo
Jiangsu Cai Qin Technology Co., Ltd (SHA:688182)
China flag China · Delayed Price · Currency is CNY
34.92
+0.94 (2.77%)
At close: Jan 23, 2026

SHA:688182 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202633.7536.1233.7334.9234.922.77%9,445,324
Jan 22, 202633.4334.8933.4333.9833.980.50%7,558,655
Jan 21, 202631.6534.1831.3433.8133.816.29%10,902,560
Jan 20, 202633.0233.3631.2931.8131.81-4.16%9,710,923
Jan 19, 202633.7734.6833.0033.1933.19-2.44%9,699,172
Jan 16, 202635.3035.9833.6234.0234.02-3.63%10,259,713
Jan 15, 202634.5335.7834.1035.3035.300.48%10,350,926
Jan 14, 202635.6536.8034.0235.1335.130.95%17,459,930
Jan 13, 202633.7036.9932.3834.8034.803.33%16,386,310
Jan 12, 202633.6034.7832.6533.6833.681.11%14,133,348
Jan 9, 202631.3033.5231.1433.3133.316.15%12,076,008
Jan 8, 202630.6631.6030.4031.3831.381.36%9,129,645
Jan 7, 202630.0031.3229.5330.9630.962.79%8,650,677
Jan 6, 202630.6630.8429.6930.1230.12-3.15%8,933,126
Jan 5, 202630.4031.5529.3831.1031.105.35%11,300,230
Dec 31, 202528.6229.9928.4529.5229.522.86%8,810,670
Dec 30, 202528.3529.6228.1328.7028.700.42%7,902,636
Dec 29, 202527.8029.0627.5728.5828.581.85%7,907,104
Dec 26, 202527.6929.1227.3528.0628.060.97%8,273,166
Dec 25, 202527.6327.9727.2227.7927.790.22%5,581,293
Dec 24, 202526.6727.9726.6727.7327.733.09%7,277,427
Dec 23, 202526.3827.5726.2126.9026.901.97%7,561,890
Dec 22, 202526.1026.6625.9026.3826.381.11%4,425,070
Dec 19, 202526.6626.8025.9726.0926.09-1.06%4,814,343
Dec 18, 202525.8926.8025.8926.3726.371.11%6,087,666
Dec 17, 202525.8026.2325.4126.0826.080.54%4,310,891
Dec 16, 202526.1126.1725.5925.9425.94-0.84%4,404,264
Dec 15, 202525.8026.5425.6626.1626.160.42%5,631,941
Dec 12, 202525.4626.2025.4626.0526.051.64%6,454,526
Dec 11, 202526.1426.1425.6025.6325.63-1.95%4,336,468
Dec 10, 202525.4126.3725.3326.1426.142.07%6,034,305
Dec 9, 202525.2226.2025.2225.6125.610.12%4,832,455
Dec 8, 202525.2826.1025.2225.5825.581.91%7,261,374
Dec 5, 202524.0825.5523.9425.1025.104.63%6,850,873
Dec 4, 202523.9524.2923.8623.9923.99-0.42%2,779,393
Dec 3, 202524.3024.3023.6724.0924.09-0.45%2,870,622
Dec 2, 202524.4224.5624.1324.2024.20-1.35%2,337,009
Dec 1, 202523.8324.6023.7324.5324.532.85%4,976,845
Nov 28, 202523.5323.9023.4523.8523.851.75%2,429,269
Nov 27, 202523.5323.8823.3623.4423.440.09%2,486,858
Nov 26, 202523.9724.0023.3523.4223.42-1.76%3,506,450
Nov 25, 202523.5624.3523.1823.8423.842.27%4,089,216
Nov 24, 202522.6123.5422.5523.3123.313.32%4,546,347
Nov 21, 202523.4523.4522.4922.5622.56-3.75%3,824,649
Nov 20, 202523.5523.9423.3123.4423.440.21%1,995,278
Nov 19, 202523.8223.9823.3323.3923.39-2.30%2,839,388
Nov 18, 202523.7523.9923.5723.9423.940.08%2,381,700
Nov 17, 202524.0824.2623.7023.9223.92-0.75%3,579,120
Nov 14, 202523.9624.9123.8924.1024.100.21%4,350,350
Nov 13, 202523.9824.5623.9824.0524.05-0.25%3,279,728