Skip to main content
logo
Chengdu M&S Electronics Technology Co.,Ltd. (SHA:688311)
China flag China · Delayed Price · Currency is CNY
24.20
+0.17 (0.71%)
Aug 14, 2026, 3:00 PM CST

SHA:688311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202624.1824.3423.6324.2024.200.71%2,524,307
Aug 13, 202624.9325.1623.9724.0324.03-1.92%3,106,770
Aug 12, 202624.1024.6323.7024.5024.502.38%3,317,939
Aug 11, 202623.8024.2723.5223.9323.93-3.20%4,945,802
Aug 10, 202624.5524.7523.6024.7224.720.98%4,738,855
Aug 7, 202623.6224.5423.1224.4824.483.60%5,701,016
Aug 6, 202623.3324.0123.1023.6323.630.34%4,554,002
Aug 5, 202623.4224.1723.3023.5523.551.64%4,974,874
Aug 4, 202622.0723.9022.0023.1723.174.94%6,856,595
Aug 3, 202621.8822.1721.1922.0822.084.25%4,408,606
Jul 31, 202620.9621.6620.7121.1821.183.98%4,249,794
Jul 30, 202621.4021.4520.2720.3720.37-5.17%3,760,909
Jul 29, 202621.6021.6020.7721.4821.480.47%4,598,973
Jul 28, 202621.5822.3021.2821.3821.38-3.48%2,652,237
Jul 27, 202621.1922.2120.8622.1522.154.58%3,501,855
Jul 24, 202621.9022.2321.1621.1821.18-5.11%3,476,480
Jul 23, 202621.9022.6621.8722.3222.321.41%3,502,424
Jul 22, 202622.7023.0521.9222.0122.01-4.22%5,971,565
Jul 21, 202622.7023.3920.8322.9822.980.39%7,395,314
Jul 20, 202625.1025.1322.1822.8922.89-7.10%6,132,558
Jul 17, 202625.0225.9324.4724.6424.64-1.64%6,527,544
Jul 16, 202625.5226.1024.9625.0525.05-2.53%4,558,219
Jul 15, 202626.7027.0725.5225.7025.70-3.75%5,498,452
Jul 14, 202628.5028.9525.6026.7026.70-7.03%8,415,488
Jul 13, 202631.9831.9828.0028.7228.72-11.33%11,994,207
Jul 10, 202629.8935.0029.3732.3932.396.06%18,501,957
Jul 9, 202628.3830.7428.1230.5430.547.69%11,771,030
Jul 8, 202629.3130.5528.3128.3628.36-2.31%9,755,804
Jul 7, 202631.1931.4928.6029.0329.03-6.98%9,878,465
Jul 6, 202631.9033.3430.8131.2131.210.19%17,684,913
Jul 3, 202626.0131.1526.0131.1531.1519.99%10,698,058
Jul 2, 202626.7727.3025.9225.9625.96-3.67%3,957,518
Jul 1, 202626.1027.3625.9126.9526.952.90%4,528,627
Jun 30, 202624.9826.4324.4826.1926.196.33%5,314,154
Jun 29, 202624.8825.0823.9724.6324.63-1.79%5,105,169
Jun 26, 202625.6625.8024.4425.0825.08-2.49%5,036,337
Jun 25, 202626.3826.5625.3325.7225.72-2.87%4,024,454
Jun 24, 202626.0526.6525.4826.4826.480.23%4,537,878
Jun 23, 202626.7027.2626.3326.4226.42-3.12%3,747,573
Jun 22, 202627.7728.1025.9427.2727.27-2.61%6,193,675
Jun 18, 202627.2028.1327.1128.0028.001.63%4,471,422
Jun 17, 202627.8228.4327.3227.5527.55-0.93%4,301,198
Jun 16, 202627.3827.9626.9327.8127.812.28%3,777,960
Jun 15, 202627.0127.2326.5227.1927.191.49%3,781,833
Jun 12, 202626.6327.2326.2626.7926.792.57%5,035,124
Jun 11, 202626.1726.4425.5526.1226.12-0.87%3,425,291
Jun 10, 202626.9627.4226.0726.3526.35-2.98%3,343,481
Jun 9, 202627.9927.9926.8427.1627.160.59%3,202,065
Jun 8, 202628.0028.4226.7227.0027.00-6.38%4,898,615
Jun 5, 202628.3929.4828.2128.8428.841.55%5,603,689