Suzhou Gyz Electronic Technology Co.,Ltd (SHA:688260)
China · Delayed Price · Currency is CNY 97.12
-3.68 (-3.65%)
Sep 30, 2026, 3:00 PM CST
SHA:688260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 102.59 | 102.59 | 96.57 | 97.12 | 97.12 | -3.65% | 3,561,257 |
| Sep 29, 2026 | 99.80 | 101.84 | 98.00 | 100.80 | 100.80 | 0.61% | 4,199,254 |
| Sep 28, 2026 | 109.00 | 110.16 | 98.22 | 100.19 | 100.19 | -7.78% | 5,295,255 |
| Sep 24, 2026 | 115.21 | 117.50 | 108.50 | 108.64 | 108.64 | -6.64% | 5,092,780 |
| Sep 23, 2026 | 114.01 | 118.66 | 114.01 | 116.37 | 116.37 | -0.54% | 6,140,545 |
| Sep 22, 2026 | 123.36 | 125.12 | 112.00 | 117.00 | 117.00 | -5.36% | 9,839,512 |
| Sep 21, 2026 | 129.00 | 133.97 | 121.81 | 123.63 | 123.63 | 0.93% | 9,568,739 |
| Sep 18, 2026 | 119.80 | 123.00 | 115.68 | 122.49 | 122.49 | 3.84% | 8,270,596 |
| Sep 17, 2026 | 119.21 | 121.58 | 116.00 | 117.96 | 117.96 | -1.63% | 7,165,999 |
| Sep 16, 2026 | 117.07 | 123.18 | 116.03 | 119.91 | 119.91 | 2.43% | 8,778,299 |
| Sep 15, 2026 | 119.34 | 123.88 | 115.40 | 117.07 | 117.07 | -2.01% | 8,256,744 |
| Sep 14, 2026 | 103.60 | 123.00 | 102.50 | 119.47 | 119.47 | 8.71% | 11,725,981 |
| Sep 11, 2026 | 91.91 | 109.99 | 91.19 | 109.90 | 109.90 | 18.68% | 11,163,282 |
| Sep 10, 2026 | 91.00 | 93.99 | 89.61 | 92.60 | 92.60 | 0.72% | 3,562,072 |
| Sep 9, 2026 | 93.16 | 96.26 | 91.20 | 91.94 | 91.94 | -0.71% | 3,668,877 |
| Sep 8, 2026 | 94.00 | 95.99 | 91.69 | 92.60 | 92.60 | -1.49% | 3,915,502 |
| Sep 7, 2026 | 90.49 | 94.89 | 90.00 | 94.00 | 94.00 | 4.95% | 4,447,220 |
| Sep 4, 2026 | 94.62 | 96.62 | 88.50 | 89.57 | 89.57 | -5.34% | 4,924,528 |
| Sep 3, 2026 | 97.00 | 97.60 | 91.66 | 94.62 | 94.62 | 0.66% | 4,530,167 |
| Sep 2, 2026 | 93.77 | 97.88 | 92.87 | 94.00 | 94.00 | -3.04% | 3,623,781 |
| Sep 1, 2026 | 103.48 | 103.50 | 96.00 | 96.95 | 96.95 | -6.17% | 4,776,580 |
| Aug 31, 2026 | 102.00 | 104.52 | 99.00 | 103.32 | 103.32 | -1.13% | 5,670,790 |
| Aug 28, 2026 | 107.89 | 115.15 | 104.50 | 104.50 | 104.50 | -1.69% | 8,078,049 |
| Aug 27, 2026 | 100.39 | 107.49 | 97.56 | 106.30 | 106.30 | 7.40% | 7,182,522 |
| Aug 26, 2026 | 102.20 | 102.38 | 96.80 | 98.98 | 98.98 | -2.00% | 4,489,154 |
| Aug 25, 2026 | 100.00 | 103.72 | 93.59 | 101.00 | 101.00 | -2.88% | 6,036,909 |
| Aug 24, 2026 | 105.27 | 107.00 | 100.88 | 104.00 | 104.00 | -2.89% | 5,053,872 |
| Aug 21, 2026 | 105.78 | 111.07 | 104.01 | 107.09 | 107.09 | -0.44% | 6,503,217 |
| Aug 20, 2026 | 106.00 | 111.00 | 100.88 | 107.56 | 107.56 | 3.42% | 6,955,424 |
| Aug 19, 2026 | 113.03 | 119.60 | 103.39 | 104.00 | 104.00 | -16.06% | 8,271,101 |
| Aug 18, 2026 | 120.25 | 127.70 | 116.62 | 123.90 | 123.90 | 2.87% | 8,537,802 |
| Aug 17, 2026 | 118.04 | 123.90 | 114.69 | 120.44 | 120.44 | -0.63% | 8,244,880 |
| Aug 14, 2026 | 118.91 | 123.87 | 114.00 | 121.20 | 121.20 | 2.43% | 7,257,461 |
| Aug 13, 2026 | 128.27 | 132.54 | 118.23 | 118.32 | 118.32 | -7.75% | 9,690,705 |
| Aug 12, 2026 | 117.00 | 129.19 | 115.00 | 128.26 | 128.26 | 5.05% | 10,295,833 |
| Aug 11, 2026 | 111.00 | 132.20 | 110.78 | 122.10 | 122.10 | 6.44% | 12,102,224 |
| Aug 10, 2026 | 105.00 | 120.88 | 98.50 | 114.71 | 114.71 | 8.01% | 11,574,663 |
| Aug 7, 2026 | 105.00 | 110.00 | 100.11 | 106.20 | 106.20 | -0.58% | 9,069,904 |
| Aug 6, 2026 | 101.20 | 110.55 | 99.00 | 106.82 | 106.82 | 0.18% | 9,375,985 |
| Aug 5, 2026 | 93.74 | 113.48 | 93.21 | 106.63 | 106.63 | 6.63% | 11,109,896 |
| Aug 4, 2026 | 94.77 | 103.98 | 86.86 | 100.00 | 100.00 | 3.42% | 10,146,506 |
| Aug 3, 2026 | 94.64 | 102.37 | 91.45 | 96.69 | 96.69 | -3.39% | 7,952,958 |
| Jul 31, 2026 | 110.00 | 113.00 | 95.61 | 100.08 | 100.08 | -2.66% | 12,856,382 |
| Jul 30, 2026 | 91.00 | 106.21 | 89.00 | 102.81 | 102.81 | 16.16% | 13,809,530 |
| Jul 29, 2026 | 73.03 | 88.51 | 72.32 | 88.51 | 88.51 | 20.00% | 10,134,963 |
| Jul 28, 2026 | 74.20 | 77.78 | 69.77 | 73.76 | 73.76 | -6.69% | 6,261,914 |
| Jul 27, 2026 | 71.22 | 79.70 | 68.88 | 79.05 | 79.05 | 9.47% | 6,580,091 |
| Jul 24, 2026 | 72.37 | 78.99 | 71.20 | 72.21 | 72.21 | -4.94% | 6,978,443 |
| Jul 23, 2026 | 71.83 | 83.34 | 71.83 | 75.96 | 75.96 | 9.37% | 8,595,968 |
| Jul 22, 2026 | 71.40 | 76.50 | 68.33 | 69.45 | 69.45 | -8.39% | 6,527,877 |