Skip to main content
logo
Chengdu M&S Electronics Technology Co.,Ltd. (SHA:688311)
China flag China · Delayed Price · Currency is CNY
23.55
-0.81 (-3.33%)
Nov 6, 2026, 3:00 PM CST

SHA:688311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202623.2524.2623.2523.5523.55-3.33%4,233,707
Nov 5, 202623.2224.9223.1324.3624.363.48%5,555,880
Nov 4, 202622.9223.8122.1623.5423.542.79%5,714,712
Nov 3, 202623.3224.5022.8522.9022.90-3.78%6,076,612
Nov 2, 202621.7124.0520.5523.8023.8010.39%8,920,267
Oct 30, 202623.1723.4021.5621.5621.56-8.64%7,578,875
Oct 29, 202624.0925.2323.5623.6023.60-2.16%6,439,351
Oct 28, 202623.0824.3422.7924.1224.125.33%4,767,887
Oct 27, 202624.5825.2922.9022.9022.90-6.45%6,166,862
Oct 26, 202625.6525.8424.1824.4824.48-5.85%7,302,036
Oct 23, 202624.5626.4323.4026.0026.004.29%9,383,143
Oct 22, 202625.8026.1524.9324.9324.93-3.45%5,588,424
Oct 21, 202626.6226.7225.7525.8225.82-2.31%5,682,554
Oct 20, 202625.4627.0225.2626.4326.433.81%9,246,893
Oct 19, 202625.3125.7524.3625.4625.46-0.39%8,278,684
Oct 16, 202625.0526.8825.0525.5625.561.83%12,912,125
Oct 15, 202623.0126.4623.0025.1025.105.46%14,373,530
Oct 14, 202621.8224.9021.3323.8023.807.94%7,953,273
Oct 13, 202621.6022.3520.8522.0522.051.05%4,758,888
Oct 12, 202622.6822.7221.8121.8221.82-3.79%2,726,207
Oct 9, 202623.2523.3021.7022.6822.68-3.12%4,280,558
Oct 8, 202623.9524.4523.1823.4123.41-1.76%2,739,595
Sep 30, 202624.4024.4023.7623.8323.83-1.41%2,055,315
Sep 29, 202623.8024.3323.4024.1724.172.63%2,810,170
Sep 28, 202624.5024.6023.4823.5523.55-4.07%3,586,920
Sep 24, 202624.9025.2024.5324.5524.55-1.88%3,059,669
Sep 23, 202624.6225.1724.1925.0225.021.91%4,756,737
Sep 22, 202624.2324.9624.0624.5524.552.16%4,433,306
Sep 21, 202623.7824.2523.6024.0324.032.26%3,554,899
Sep 18, 202622.6423.7322.6423.5023.503.84%3,972,684
Sep 17, 202623.1023.4522.4522.6322.63-2.20%3,393,034
Sep 16, 202622.6123.3422.1923.1423.143.40%3,555,068
Sep 15, 202622.7822.9122.3222.3822.38-1.97%2,177,746
Sep 14, 202622.8123.0122.3122.8322.83-0.31%2,028,307
Sep 11, 202623.0723.1822.4322.9022.90-1.21%2,814,126
Sep 10, 202623.4623.6923.1423.1823.18-2.19%2,347,481
Sep 9, 202623.3424.4023.3423.7023.700.55%3,854,055
Sep 8, 202623.2723.9623.1423.5723.571.25%3,043,759
Sep 7, 202622.9823.4022.8023.2823.281.26%3,203,147
Sep 4, 202623.2123.7422.8222.9922.99-0.52%2,931,658
Sep 3, 202623.6923.6922.8823.1123.11-1.07%2,167,334
Sep 2, 202623.1923.6123.0623.3623.360.04%3,264,331
Sep 1, 202623.5923.5922.9223.3523.35-0.55%2,655,983
Aug 31, 202622.6123.6022.6123.4823.482.26%3,262,597
Aug 28, 202622.9423.5022.8022.9622.960.13%2,966,365
Aug 27, 202622.1022.9522.1022.9322.932.55%3,546,140
Aug 26, 202622.6422.6721.9822.3622.36-1.37%4,045,900
Aug 25, 202622.1023.0021.7322.6722.672.30%4,351,129
Aug 24, 202622.9823.1021.8222.1622.16-3.15%4,307,323
Aug 21, 202622.6823.3122.6822.8822.88-0.31%3,726,211