Skip to main content
logo
Chengdu M&S Electronics Technology Co.,Ltd. (SHA:688311)
China flag China · Delayed Price · Currency is CNY
25.56
+0.46 (1.83%)
Oct 16, 2026, 3:00 PM CST

SHA:688311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202622.8623.3722.4122.9522.951.50%4,358,102
Aug 19, 202625.0025.1022.4722.6122.61-7.07%9,418,818
Aug 18, 202625.5925.5924.2424.3324.33-4.17%6,172,919
Aug 17, 202624.3225.4024.2025.3925.394.92%4,011,310
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