Suzhou Gyz Electronic Technology Co.,Ltd (SHA:688260)
China · Delayed Price · Currency is CNY 31.70
+1.59 (5.28%)
Oct 31, 2025, 2:45 PM CST
SHA:688260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.52 | 32.56 | 30.12 | 31.85 | 31.85 | 5.78% | 5,496,323 |
| Oct 30, 2025 | 30.33 | 31.03 | 29.85 | 30.11 | 30.11 | -2.40% | 2,853,196 |
| Oct 29, 2025 | 32.70 | 32.70 | 30.61 | 30.85 | 30.85 | -2.83% | 3,917,367 |
| Oct 28, 2025 | 31.52 | 33.58 | 30.80 | 31.75 | 31.75 | 1.24% | 5,987,932 |
| Oct 27, 2025 | 32.27 | 32.98 | 30.40 | 31.36 | 31.36 | -0.13% | 4,587,415 |
| Oct 24, 2025 | 32.06 | 32.50 | 31.20 | 31.40 | 31.40 | -0.63% | 5,038,180 |
| Oct 23, 2025 | 34.08 | 34.08 | 31.35 | 31.60 | 31.60 | -7.00% | 6,881,641 |
| Oct 22, 2025 | 36.00 | 36.44 | 33.45 | 33.98 | 33.98 | -6.05% | 9,458,060 |
| Oct 21, 2025 | 30.19 | 36.17 | 29.92 | 36.17 | 36.17 | 20.01% | 8,975,684 |
| Oct 20, 2025 | 31.10 | 31.10 | 29.50 | 30.14 | 30.14 | 0.84% | 3,484,376 |
| Oct 17, 2025 | 32.74 | 32.74 | 29.80 | 29.89 | 29.89 | -7.20% | 4,706,117 |
| Oct 16, 2025 | 31.37 | 33.34 | 30.70 | 32.21 | 32.21 | 1.74% | 6,130,550 |
| Oct 15, 2025 | 33.63 | 34.28 | 31.34 | 31.66 | 31.66 | -6.05% | 10,184,108 |
| Oct 14, 2025 | 38.00 | 38.08 | 33.21 | 33.70 | 33.70 | -9.14% | 10,570,301 |
| Oct 13, 2025 | 35.50 | 37.29 | 32.18 | 37.09 | 37.09 | 6.03% | 11,615,848 |
| Oct 10, 2025 | 36.27 | 38.48 | 34.08 | 34.98 | 34.98 | -2.97% | 10,883,887 |
| Oct 9, 2025 | 33.40 | 38.00 | 32.87 | 36.05 | 36.05 | 11.92% | 12,399,112 |
| Sep 30, 2025 | 32.20 | 32.92 | 29.62 | 32.21 | 32.21 | 0.78% | 8,641,662 |
| Sep 29, 2025 | 27.74 | 32.45 | 27.74 | 31.96 | 31.96 | 15.25% | 9,250,199 |
| Sep 26, 2025 | 29.25 | 29.25 | 27.50 | 27.73 | 27.73 | -4.51% | 2,254,155 |
| Sep 25, 2025 | 29.50 | 30.10 | 28.78 | 29.04 | 29.04 | -1.53% | 1,984,097 |
| Sep 24, 2025 | 28.30 | 29.98 | 28.13 | 29.49 | 29.49 | 3.08% | 2,841,354 |
| Sep 23, 2025 | 30.58 | 30.74 | 27.75 | 28.61 | 28.61 | -7.17% | 4,235,154 |
| Sep 22, 2025 | 30.34 | 31.29 | 29.96 | 30.82 | 30.82 | 2.09% | 3,278,838 |
| Sep 19, 2025 | 31.69 | 31.89 | 30.19 | 30.19 | 30.19 | -4.64% | 2,714,570 |
| Sep 18, 2025 | 31.80 | 33.60 | 31.24 | 31.66 | 31.66 | - | 4,006,842 |
| Sep 17, 2025 | 30.61 | 33.23 | 30.44 | 31.66 | 31.66 | 3.06% | 4,810,461 |
| Sep 16, 2025 | 30.10 | 30.95 | 29.35 | 30.72 | 30.72 | 2.26% | 3,265,386 |
| Sep 15, 2025 | 30.30 | 30.69 | 29.35 | 30.04 | 30.04 | -1.22% | 3,909,067 |
| Sep 12, 2025 | 31.09 | 31.39 | 30.26 | 30.41 | 30.41 | -2.09% | 2,560,101 |
| Sep 11, 2025 | 30.85 | 31.50 | 29.68 | 31.06 | 31.06 | 3.09% | 3,007,381 |
| Sep 10, 2025 | 30.57 | 31.50 | 29.92 | 30.13 | 30.13 | -1.44% | 1,745,513 |
| Sep 9, 2025 | 30.76 | 31.65 | 30.20 | 30.57 | 30.57 | -1.42% | 2,800,849 |
| Sep 8, 2025 | 31.82 | 32.68 | 30.01 | 31.01 | 31.01 | -2.08% | 3,056,287 |
| Sep 5, 2025 | 31.13 | 31.98 | 30.68 | 31.67 | 31.67 | 1.73% | 1,932,753 |
| Sep 4, 2025 | 31.69 | 32.18 | 30.40 | 31.13 | 31.13 | -1.14% | 3,415,891 |
| Sep 3, 2025 | 32.33 | 32.69 | 31.00 | 31.49 | 31.49 | -1.72% | 3,118,714 |
| Sep 2, 2025 | 34.48 | 34.76 | 30.01 | 32.04 | 32.04 | -7.98% | 8,873,803 |
| Sep 1, 2025 | 32.70 | 35.50 | 32.70 | 34.82 | 34.82 | 6.84% | 5,254,972 |
| Aug 29, 2025 | 33.83 | 34.20 | 32.01 | 32.59 | 32.59 | -1.24% | 5,320,902 |
| Aug 28, 2025 | 29.97 | 33.41 | 29.63 | 33.00 | 33.00 | 11.37% | 8,781,297 |
| Aug 27, 2025 | 30.56 | 31.43 | 29.63 | 29.63 | 29.63 | -3.80% | 6,303,010 |
| Aug 26, 2025 | 30.65 | 31.91 | 29.73 | 30.80 | 30.80 | 2.50% | 5,300,291 |
| Aug 25, 2025 | 30.80 | 31.50 | 29.54 | 30.05 | 30.05 | -1.73% | 4,741,562 |
| Aug 22, 2025 | 30.16 | 31.29 | 29.72 | 30.58 | 30.58 | 0.36% | 3,818,666 |
| Aug 21, 2025 | 31.90 | 32.09 | 30.00 | 30.47 | 30.47 | -3.39% | 5,626,147 |
| Aug 20, 2025 | 31.31 | 31.89 | 29.90 | 31.54 | 31.54 | 0.73% | 4,796,390 |
| Aug 19, 2025 | 30.05 | 31.60 | 29.50 | 31.31 | 31.31 | 4.75% | 7,284,486 |
| Aug 18, 2025 | 27.51 | 32.46 | 26.92 | 29.89 | 29.89 | 8.30% | 10,659,661 |
| Aug 15, 2025 | 26.60 | 28.12 | 26.40 | 27.60 | 27.60 | 1.85% | 5,895,960 |