Suzhou Gyz Electronic Technology Co.,Ltd (SHA:688260)
China · Delayed Price · Currency is CNY 30.58
-0.43 (-1.39%)
Sep 9, 2025, 1:45 PM CST
SHA:688260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 25.90 | 27.10 | 25.90 | 27.10 | 27.10 | 4.03% | 5,735,037 |
| Aug 13, 2025 | 24.99 | 26.45 | 24.99 | 26.05 | 26.05 | 0.19% | 6,372,768 |
| Aug 12, 2025 | 24.89 | 26.50 | 24.67 | 26.00 | 26.00 | 4.42% | 7,033,963 |
| Aug 11, 2025 | 22.33 | 24.95 | 22.24 | 24.90 | 24.90 | 11.91% | 7,599,515 |
| Aug 8, 2025 | 21.56 | 22.68 | 21.30 | 22.25 | 22.25 | 3.58% | 6,584,047 |
| Aug 7, 2025 | 21.57 | 21.88 | 21.37 | 21.48 | 21.48 | - | 3,184,545 |
| Aug 6, 2025 | 21.63 | 21.87 | 21.38 | 21.48 | 21.48 | -0.42% | 2,214,179 |
| Aug 5, 2025 | 21.77 | 21.89 | 21.08 | 21.57 | 21.57 | -0.32% | 3,689,365 |
| Aug 4, 2025 | 20.63 | 21.71 | 20.40 | 21.64 | 21.64 | 4.69% | 3,863,122 |
| Aug 1, 2025 | 20.36 | 20.83 | 20.16 | 20.67 | 20.67 | 1.03% | 2,540,274 |
| Jul 31, 2025 | 20.70 | 21.25 | 20.28 | 20.46 | 20.46 | -1.11% | 4,222,442 |
| Jul 30, 2025 | 21.60 | 21.60 | 20.50 | 20.69 | 20.69 | -3.50% | 3,424,648 |
| Jul 29, 2025 | 22.19 | 22.19 | 20.97 | 21.44 | 21.44 | -3.03% | 4,288,733 |
| Jul 28, 2025 | 20.15 | 22.60 | 19.88 | 22.11 | 22.11 | 10.27% | 6,093,571 |
| Jul 25, 2025 | 19.60 | 20.25 | 19.52 | 20.05 | 20.05 | 1.98% | 2,022,650 |
| Jul 24, 2025 | 19.45 | 19.95 | 19.39 | 19.66 | 19.66 | 1.03% | 1,833,164 |
| Jul 23, 2025 | 19.58 | 20.03 | 19.36 | 19.46 | 19.46 | -0.61% | 1,660,122 |
| Jul 22, 2025 | 20.22 | 20.22 | 19.47 | 19.58 | 19.58 | -2.83% | 3,052,068 |
| Jul 21, 2025 | 19.78 | 20.46 | 19.51 | 20.15 | 20.15 | 1.77% | 3,256,071 |
| Jul 18, 2025 | 19.89 | 20.21 | 19.40 | 19.80 | 19.80 | -0.45% | 3,465,782 |
| Jul 17, 2025 | 19.05 | 20.06 | 18.82 | 19.89 | 19.89 | 4.91% | 4,186,143 |
| Jul 16, 2025 | 19.17 | 19.25 | 18.83 | 18.96 | 18.96 | -0.58% | 2,033,632 |
| Jul 15, 2025 | 19.15 | 19.45 | 18.77 | 19.07 | 19.07 | -0.52% | 2,292,574 |
| Jul 14, 2025 | 19.25 | 19.39 | 19.02 | 19.17 | 19.17 | -0.42% | 2,117,235 |
| Jul 11, 2025 | 19.62 | 19.73 | 19.07 | 19.25 | 19.25 | -1.89% | 4,081,521 |
| Jul 10, 2025 | 20.10 | 20.33 | 19.41 | 19.62 | 19.62 | -2.24% | 3,578,372 |
| Jul 9, 2025 | 20.09 | 20.79 | 19.96 | 20.07 | 20.07 | -1.04% | 5,544,582 |
| Jul 8, 2025 | 19.88 | 20.50 | 19.41 | 20.28 | 20.28 | 2.74% | 7,178,554 |
| Jul 7, 2025 | 17.82 | 19.96 | 17.80 | 19.74 | 19.74 | 9.73% | 13,858,595 |
| Jul 4, 2025 | 17.20 | 18.08 | 17.11 | 17.99 | 17.99 | 3.63% | 7,516,217 |
| Jul 3, 2025 | 16.52 | 17.50 | 16.40 | 17.36 | 17.36 | 5.85% | 6,329,411 |
| Jul 2, 2025 | 16.49 | 16.50 | 16.08 | 16.40 | 16.40 | -0.06% | 2,302,064 |
| Jul 1, 2025 | 16.55 | 16.57 | 16.06 | 16.41 | 16.41 | -0.42% | 2,636,914 |